Dark

REV
Revlon, Inc.
stock NYSE

Inactive

Oct 20, 2022

3.90USD-5.342%(-0.22)169,576

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.12)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-20	4.090	4.1800	3.8915	3.8999	-5.342%	169,576	0.000%
2022-10-19	4.010	4.1700	3.9500	4.1200	+0.980%	387,352	-5.342%
2022-10-18	4.260	4.3600	3.9950	4.0800	-3.088%	548,047	-4.414%
2022-10-17	4.310	4.4600	4.1500	4.2100	+2.184%	571,431	-7.366%
2022-10-14	4.890	5.2000	4.0200	4.1200	-14.345%	1,533,240	-5.342%
2022-10-13	3.870	5.6400	3.8700	4.8100	+21.772%	14,681,451	-18.921%
2022-10-12	4.250	4.2667	3.9000	3.9500	-5.952%	514,550	-1.268%
2022-10-11	4.280	4.3996	4.2000	4.2000	-3.226%	137,827	-7.145%
2022-10-10	4.500	4.5110	4.2800	4.3400	-5.033%	305,552	-10.141%
2022-10-07	4.840	4.8700	4.5300	4.5700	-5.383%	328,210	-14.663%
2022-10-06	4.980	5.2300	4.8300	4.8300	-4.545%	258,321	-19.257%
2022-10-05	5.090	5.1198	4.9600	5.0600	-0.784%	195,387	-22.927%
2022-10-04	4.960	5.2900	4.9000	5.1000	+4.508%	402,641	-23.531%
2022-10-03	5.260	5.2600	4.8800	4.8800	-5.792%	327,615	-20.084%
2022-09-30	5.080	5.3200	5.0000	5.1800	+0.975%	207,891	-24.712%
2022-09-29	5.410	5.4200	5.0850	5.1300	-5.000%	272,794	-23.979%
2022-09-28	5.090	5.5500	5.0000	5.4000	+6.090%	412,657	-27.780%
2022-09-27	5.390	5.4600	5.0900	5.0900	-3.598%	263,652	-23.381%
2022-09-26	5.820	5.9000	5.2200	5.2800	-10.508%	556,038	-26.138%
2022-09-23	5.900	5.9900	5.6713	5.9000	-1.667%	361,987	-33.900%
2022-09-22	6.420	6.4496	5.9307	6.0000	-6.396%	480,914	-35.002%
2022-09-21	6.410	6.7100	6.3700	6.4100	-1.536%	360,001	-39.159%
2022-09-20	6.570	6.7500	6.3601	6.5100	-3.556%	425,897	-40.094%
2022-09-19	6.490	6.8000	6.3500	6.7500	+2.273%	513,615	-42.224%
2022-09-16	6.310	6.6300	6.2483	6.6000	+3.774%	488,762	-40.911%
2022-09-15	6.440	6.6700	6.2100	6.3600	-1.089%	862,113	-38.681%
2022-09-14	6.470	6.6288	6.3500	6.4300	-2.131%	458,031	-39.348%
2022-09-13	6.500	6.7100	6.3700	6.5700	-0.905%	505,524	-40.641%
2022-09-12	6.780	6.8688	6.6200	6.6300	-0.450%	517,799	-41.178%
2022-09-09	6.420	6.7300	6.4200	6.6600	+4.063%	623,289	-41.443%
2022-09-08	6.620	6.7500	5.8500	6.4000	-4.192%	1,975,856	-39.064%
2022-09-07	6.630	6.8200	6.5300	6.6800	-0.149%	493,983	-41.618%
2022-09-06	6.710	7.3000	6.5400	6.6900	-1.473%	1,252,351	-41.706%
2022-09-02	6.580	7.0488	6.4950	6.7900	+0.742%	978,369	-42.564%
2022-09-01	6.730	6.8700	6.5300	6.7400	-3.022%	397,405	-42.138%
2022-08-31	6.460	7.0900	6.2601	6.9500	+7.585%	1,271,364	-43.886%
2022-08-30	6.940	6.9400	6.2800	6.4600	-6.105%	1,160,108	-39.630%
2022-08-29	6.310	7.0700	6.1700	6.8800	+6.009%	1,739,015	-43.315%
2022-08-26	6.460	6.8193	5.8100	6.4900	0.000%	2,291,578	-39.909%
2022-08-25	6.790	6.8600	6.3503	6.4900	-4.559%	1,409,247	-39.909%
2022-08-24	7.760	7.9300	6.1600	6.8000	-11.573%	5,983,648	-42.649%
2022-08-23	8.030	8.7200	7.5400	7.6900	-6.448%	2,958,257	-49.286%
2022-08-22	8.630	9.7000	5.6200	8.2200	-3.180%	17,045,097	-52.556%
2022-08-19	7.930	8.9700	7.8300	8.4900	+1.921%	4,223,793	-54.065%
2022-08-18	8.100	8.7500	7.5100	8.3300	-0.359%	3,938,548	-53.182%
2022-08-17	8.670	9.7800	8.2800	8.3600	-1.531%	6,580,641	-53.350%
2022-08-16	8.140	10.9500	7.9500	8.4900	-0.933%	16,627,000	-54.065%
2022-08-15	6.550	9.1900	6.2800	8.5700	+30.640%	24,412,668	-54.494%
2022-08-12	6.700	6.7999	6.4158	6.5600	-2.526%	1,088,599	-40.550%
2022-08-11	7.330	7.3700	6.6600	6.7300	-6.787%	1,110,635	-42.052%
2022-08-10	8.100	8.1800	7.0520	7.2200	-9.637%	1,882,953	-45.985%
2022-08-09	8.440	8.5900	7.5319	7.9900	-4.654%	1,425,745	-51.190%
2022-08-08	8.230	9.3093	8.2150	8.3800	-2.558%	3,079,817	-53.462%
2022-08-05	7.455	8.8200	7.4550	8.6000	+12.272%	5,213,267	-54.652%
2022-08-04	7.620	8.6600	7.3500	7.6600	-3.161%	3,981,804	-49.087%
2022-08-03	8.350	8.9200	7.2000	7.9100	-11.024%	9,696,917	-50.697%
2022-08-02	8.710	10.7400	8.2300	8.8900	+4.711%	48,575,284	-56.132%
2022-08-01	4.400	9.9000	4.2700	8.4900	+89.933%	56,158,527	-54.065%
2022-07-29	4.690	4.7700	4.4439	4.4700	-6.289%	993,346	-12.754%
2022-07-28	4.730	4.8800	4.5500	4.7700	+0.210%	645,465	-18.241%
2022-07-27	4.960	4.9600	4.7000	4.7600	-4.032%	798,227	-18.069%
2022-07-26	4.920	5.0400	4.7200	4.9600	+0.405%	1,009,114	-21.373%
2022-07-25	5.370	5.6200	4.9000	4.9400	-9.358%	4,388,104	-21.055%
2022-07-22	5.620	5.6200	5.1500	5.4500	-3.025%	1,234,882	-28.442%
2022-07-21	5.360	6.0699	5.3401	5.6200	+3.499%	3,222,440	-30.607%
2022-07-20	5.570	5.6800	5.3500	5.4300	-3.552%	1,369,789	-28.179%
2022-07-19	5.460	5.6490	5.4400	5.6300	+2.550%	1,221,416	-30.730%
2022-07-18	5.570	5.8700	5.4500	5.4900	-4.522%	2,174,539	-28.964%
2022-07-15	5.720	5.8500	5.5300	5.7500	-1.033%	2,015,171	-32.176%
2022-07-14	5.690	6.1300	5.4500	5.8100	+3.014%	3,309,428	-32.876%
2022-07-13	5.210	5.7200	5.1800	5.6400	+4.444%	2,964,298	-30.853%
2022-07-12	5.400	5.5700	5.0900	5.4000	-1.460%	2,391,760	-27.780%
2022-07-11	5.680	5.8400	5.4600	5.4800	-4.196%	3,580,667	-28.834%
2022-07-08	6.010	6.1805	5.3600	5.7200	-1.887%	5,176,750	-31.820%
2022-07-07	6.110	6.3200	5.7101	5.8300	-8.044%	5,654,904	-33.106%
2022-07-06	5.870	6.5500	5.7400	6.3400	+6.555%	14,127,943	-38.487%
2022-07-05	5.440	6.0615	5.0000	5.9500	+15.310%	18,218,586	-34.455%
2022-07-01	5.780	6.3800	5.1000	5.1600	-4.797%	24,213,891	-24.421%
2022-06-30	5.230	5.9000	4.9100	5.4200	+18.083%	33,846,329	-28.046%
2022-06-29	5.250	5.6100	4.1300	4.5900	-16.998%	12,027,978	-15.035%
2022-06-28	6.810	7.1300	5.2512	5.5300	-17.463%	14,814,728	-29.477%
2022-06-27	8.150	8.5000	6.5200	6.7000	-15.723%	22,733,064	-41.793%
2022-06-24	6.750	8.8000	6.6800	7.9500	+10.417%	57,424,082	-50.945%
2022-06-23	8.110	8.3000	6.5200	7.2000	-11.548%	40,404,842	-45.835%
2022-06-22	7.990	9.8900	7.5200	8.1400	+34.323%	177,505,308	-52.090%
2022-06-21	3.840	6.9500	3.7300	6.0600	+62.466%	186,233,140	-35.645%
2022-06-17	3.150	4.7200	2.7300	3.7300	+91.282%	146,309,474	+4.555%
2022-06-16	1.500	3.0600	1.2500	1.9500	-13.333%	44,084,304	+99.995%
2022-06-15	2.130	2.5700	1.9961	2.2500	+20.321%	49,882,102	+73.329%
2022-06-14	1.540	3.1500	1.4000	1.8700	+59.829%	115,245,879	+108.551%
2022-06-13	1.850	1.8500	1.0800	1.1700	-42.927%	4,696,479	+233.325%
2022-06-10	4.230	4.2800	2.0400	2.0500	-52.765%	6,169,839	+90.239%
2022-06-09	4.590	4.5900	4.2300	4.3400	-4.825%	148,619	-10.141%
2022-06-08	4.610	4.8000	4.4800	4.5600	-3.185%	197,991	-14.476%
2022-06-07	4.640	4.8500	4.5300	4.7100	-0.212%	161,187	-17.200%
2022-06-06	4.610	4.8400	4.4600	4.7200	+4.425%	204,431	-17.375%
2022-06-03	4.250	4.5400	3.7800	4.5200	+4.630%	612,055	-13.719%
2022-06-02	4.140	4.3200	4.1000	4.3200	+4.854%	72,686	-9.725%
2022-06-01	4.250	4.3100	4.0600	4.1200	-1.671%	158,428	-5.342%
2022-05-31	4.520	4.5200	4.1200	4.1900	-6.473%	191,951	-6.924%
2022-05-27	4.200	4.5600	4.2000	4.4800	+8.738%	260,684	-12.949%
2022-05-26	3.890	4.1750	3.8900	4.1200	+6.460%	222,289	-5.342%
2022-05-25	3.650	3.8900	3.6100	3.8700	+6.319%	273,306	+0.773%
2022-05-24	3.940	3.9400	3.6100	3.6400	-8.312%	224,717	+7.140%
2022-05-23	4.120	4.1200	3.9000	3.9700	-3.171%	306,414	-1.766%
2022-05-20	4.290	4.3000	3.9585	4.1000	-3.302%	237,661	-4.880%
2022-05-19	4.530	4.5300	4.1300	4.2400	-2.975%	236,620	-8.021%
2022-05-18	4.910	4.9100	4.2200	4.3700	-12.948%	253,580	-10.757%
2022-05-17	5.000	5.2850	4.9200	5.0200	+3.505%	324,321	-22.313%
2022-05-16	5.000	5.0300	4.7800	4.8500	-3.000%	218,668	-19.590%
2022-05-13	4.980	5.2000	4.9300	5.0000	+3.306%	181,156	-22.002%
2022-05-12	4.420	4.9300	4.2800	4.8400	+10.000%	216,367	-19.424%
2022-05-11	4.100	4.7000	4.0600	4.4000	+6.538%	327,874	-11.366%
2022-05-10	5.220	5.2294	4.0200	4.1300	-18.861%	554,132	-5.571%
2022-05-09	5.330	5.3400	5.0700	5.0900	-4.143%	138,985	-23.381%
2022-05-06	5.820	5.9050	5.2250	5.3100	-9.694%	173,351	-26.556%
2022-05-05	5.780	6.1900	5.5401	5.8800	+6.137%	265,147	-33.675%
2022-05-04	5.750	5.7500	5.2000	5.5400	-4.152%	310,910	-29.605%
2022-05-03	5.750	5.9700	5.6750	5.7800	0.000%	184,401	-32.528%
2022-05-02	6.190	6.1900	5.7600	5.7800	-5.556%	180,376	-32.528%
2022-04-29	6.360	6.5450	6.0600	6.1200	-4.821%	105,464	-36.276%
2022-04-28	6.290	6.5900	5.9250	6.4300	+3.376%	141,112	-39.348%
2022-04-27	6.200	6.3700	6.0000	6.2200	+0.323%	266,021	-37.301%
2022-04-26	6.170	6.2200	5.7000	6.2000	-1.274%	244,623	-37.098%
2022-04-25	6.100	6.2900	5.6550	6.2800	-1.258%	560,489	-37.900%
2022-04-22	6.540	6.6300	6.2800	6.3600	-3.782%	122,400	-38.681%
2022-04-21	7.060	7.1029	6.5600	6.6100	-5.840%	186,853	-41.000%
2022-04-20	7.670	7.8000	6.8100	7.0200	-6.024%	293,165	-44.446%
2022-04-19	7.380	7.6300	7.3000	7.4700	+1.357%	130,915	-47.793%
2022-04-18	7.700	7.7400	7.3500	7.3700	-4.410%	105,099	-47.084%
2022-04-14	7.840	7.9551	7.7000	7.7100	-1.783%	40,125	-49.418%
2022-04-13	7.680	7.9300	7.6700	7.8500	+1.160%	47,567	-50.320%
2022-04-12	7.960	8.0600	7.6800	7.7600	-1.272%	85,953	-49.744%
2022-04-11	7.760	7.9700	7.7600	7.8600	+1.028%	58,786	-50.383%
2022-04-08	7.870	8.0000	7.7600	7.7800	-1.768%	74,676	-49.873%
2022-04-07	7.990	8.0800	7.8000	7.9200	-0.627%	75,856	-50.759%
2022-04-06	8.040	8.1200	7.6500	7.9700	-1.968%	115,786	-51.068%
2022-04-05	8.500	8.5900	8.0501	8.1300	-4.014%	88,037	-52.031%
2022-04-04	8.250	8.4800	8.0200	8.4700	+4.054%	93,226	-53.956%
2022-04-01	8.230	8.2400	8.0400	8.1400	+0.867%	49,525	-52.090%
2022-03-31	8.070	8.2508	7.9400	8.0700	-2.063%	141,861	-51.674%
2022-03-30	8.510	8.5200	8.1700	8.2400	-3.851%	88,337	-52.671%
2022-03-29	8.110	8.8100	8.1100	8.5700	+5.672%	223,335	-54.494%
2022-03-28	8.140	8.1800	7.9300	8.1100	+0.371%	62,283	-51.912%
2022-03-25	8.150	8.2569	8.0000	8.0800	-1.222%	79,564	-51.734%
2022-03-24	8.110	8.2500	8.0000	8.1800	+0.863%	65,670	-52.324%
2022-03-23	8.500	8.5900	8.1000	8.1100	-6.351%	87,116	-51.912%
2022-03-22	8.670	9.0000	8.5702	8.6600	+0.116%	93,856	-54.967%
2022-03-21	8.630	8.8700	8.4400	8.6500	-1.593%	125,311	-54.914%
2022-03-18	8.510	8.9000	8.3700	8.7900	+3.169%	157,374	-55.633%
2022-03-17	8.780	8.8400	8.4500	8.5200	-2.517%	118,725	-54.227%
2022-03-16	8.610	8.8400	8.5000	8.7400	+3.924%	109,315	-55.379%
2022-03-15	8.270	8.5490	8.1200	8.4100	+3.317%	108,185	-53.628%
2022-03-14	8.180	8.3100	7.9101	8.1400	-1.453%	94,637	-52.090%
2022-03-11	8.600	8.6000	8.2200	8.2600	-3.165%	50,852	-52.786%
2022-03-10	8.510	8.6100	8.2600	8.5300	-1.273%	56,035	-54.280%
2022-03-09	8.400	8.8000	8.4000	8.6400	+6.143%	83,332	-54.862%
2022-03-08	7.740	8.3800	7.7000	8.1400	+5.168%	147,100	-52.090%
2022-03-07	8.680	8.8000	7.7200	7.7400	-11.644%	211,947	-49.614%
2022-03-04	8.890	8.9900	8.1100	8.7600	-2.667%	201,877	-55.481%
2022-03-03	9.800	9.8000	8.9100	9.0000	-8.069%	232,553	-56.668%
2022-03-02	9.910	9.9150	9.6300	9.7900	+0.410%	82,734	-60.164%
2022-03-01	9.550	9.9500	9.4200	9.7500	+0.619%	64,769	-60.001%
2022-02-28	9.700	9.9100	9.6000	9.6900	-2.220%	35,766	-59.753%
2022-02-25	9.900	10.0000	9.5600	9.9100	+1.641%	94,231	-60.647%
2022-02-24	9.000	9.8200	8.8000	9.7500	+4.502%	82,979	-60.001%
2022-02-23	9.800	9.8623	9.3200	9.3300	-4.796%	74,146	-58.200%
2022-02-22	10.010	10.1600	9.6600	9.8000	-4.297%	105,816	-60.205%
2022-02-18	10.030	10.4900	10.0000	10.2400	+1.086%	49,635	-61.915%
2022-02-17	10.310	10.4350	10.0210	10.1300	-3.062%	34,272	-61.501%
2022-02-16	10.400	10.5947	10.2400	10.4500	+0.384%	46,993	-62.680%
2022-02-15	10.020	10.4800	10.0000	10.4100	+6.224%	99,530	-62.537%
2022-02-14	10.680	10.6800	9.7500	9.8000	-8.240%	194,814	-60.205%
2022-02-11	10.820	11.2400	10.5503	10.6800	-1.657%	71,982	-63.484%
2022-02-10	10.960	11.4200	10.7899	10.8600	-2.688%	118,718	-64.089%
2022-02-09	10.900	11.2300	10.8300	11.1600	+3.621%	84,420	-65.055%
2022-02-08	10.360	10.8000	10.2500	10.7700	+4.259%	98,960	-63.789%
2022-02-07	10.120	10.6700	10.1200	10.3300	+2.277%	121,189	-62.247%
2022-02-04	10.210	10.2500	9.7500	10.1000	-0.883%	91,712	-61.387%
2022-02-03	9.620	10.2500	9.6200	10.1900	+2.722%	106,823	-61.728%
2022-02-02	10.160	10.1700	9.6300	9.9200	-0.998%	92,891	-60.686%
2022-02-01	10.010	10.1900	9.6900	10.0200	+1.212%	91,141	-61.079%
2022-01-31	9.200	9.9300	9.1400	9.9000	+7.609%	131,906	-60.607%
2022-01-28	9.110	9.2800	8.7000	9.2000	+0.437%	133,379	-57.610%
2022-01-27	9.380	9.5300	9.0500	9.1600	-2.137%	123,457	-57.425%
2022-01-26	9.800	9.8500	9.2400	9.3600	-1.681%	141,212	-58.334%
2022-01-25	9.280	9.7800	9.0100	9.5200	+0.634%	188,838	-59.035%
2022-01-24	9.090	9.5000	8.6000	9.4600	+2.381%	209,981	-58.775%
2022-01-21	9.340	9.6800	9.0100	9.2400	-1.282%	160,655	-57.793%
2022-01-20	9.430	9.9500	9.3100	9.3600	-0.213%	161,817	-58.334%
2022-01-19	9.940	9.9400	9.3100	9.3800	-3.893%	236,802	-58.423%
2022-01-18	10.210	10.2500	9.6500	9.7600	-5.609%	263,123	-60.042%
2022-01-14	10.500	10.6200	10.2750	10.3400	-2.268%	106,257	-62.283%
2022-01-13	10.910	10.9100	10.5000	10.5800	-1.306%	127,199	-63.139%
2022-01-12	11.000	11.0400	10.5900	10.7200	-1.651%	104,647	-63.620%
2022-01-11	10.810	11.0494	10.6100	10.9000	+1.490%	79,527	-64.221%
2022-01-10	10.970	10.9700	10.6000	10.7400	-2.186%	87,234	-63.688%
2022-01-07	10.950	11.1100	10.7500	10.9800	+1.292%	91,653	-64.482%
2022-01-06	11.010	11.0100	10.6000	10.8400	-1.005%	121,823	-64.023%
2022-01-05	11.390	11.6100	10.8700	10.9500	-4.865%	107,181	-64.384%
2022-01-04	11.690	11.8600	11.3200	11.5100	-1.286%	76,913	-66.117%
2022-01-03	11.390	11.7000	11.0700	11.6600	+2.822%	121,902	-66.553%
2021-12-31	11.140	11.6200	11.1400	11.3400	+0.532%	84,864	-65.609%
2021-12-30	11.500	11.8562	11.1500	11.2800	-2.338%	171,899	-65.426%
2021-12-29	12.500	13.8500	11.5000	11.5500	-5.172%	513,893	-66.235%
2021-12-28	11.250	12.3199	11.2500	12.1800	+8.267%	183,530	-67.981%
2021-12-27	11.280	11.3650	11.0145	11.2500	-0.881%	38,119	-65.334%
2021-12-23	11.440	11.5000	11.2361	11.3500	+0.265%	40,979	-65.640%
2021-12-22	11.230	11.4600	11.1300	11.3200	+0.981%	32,725	-65.549%
2021-12-21	10.850	11.3600	10.8423	11.2100	+4.279%	65,535	-65.211%
2021-12-20	10.800	10.8000	10.5000	10.7500	-1.826%	73,245	-63.722%
2021-12-17	10.700	11.1971	10.6800	10.9500	+1.201%	130,228	-64.384%
2021-12-16	11.180	11.2200	10.6400	10.8200	-2.698%	94,756	-63.957%
2021-12-15	10.880	11.2200	10.5000	11.1200	+3.058%	98,002	-64.929%
2021-12-14	10.900	11.0038	10.6500	10.7900	-1.641%	102,996	-63.856%
2021-12-13	11.480	11.4800	10.7500	10.9700	-5.756%	77,219	-64.449%
2021-12-10	11.730	11.9400	11.4500	11.6400	0.000%	78,173	-66.496%
2021-12-09	12.020	12.1250	11.5800	11.6400	-4.668%	58,821	-66.496%
2021-12-08	11.740	12.3300	11.5300	12.2100	+4.092%	74,181	-68.060%
2021-12-07	11.720	12.1100	11.6500	11.7300	+1.735%	85,723	-66.753%
2021-12-06	11.160	11.6700	10.8041	11.5300	+4.533%	78,677	-66.176%
2021-12-03	11.580	11.6150	10.9300	11.0300	-3.246%	99,252	-64.643%
2021-12-02	11.130	11.4700	10.9700	11.4000	+3.920%	92,774	-65.790%
2021-12-01	11.570	11.6699	10.8550	10.9700	-3.518%	116,679	-64.449%
2021-11-30	11.640	11.9000	11.0610	11.3700	-5.013%	139,641	-65.700%
2021-11-29	12.140	12.3200	11.6500	11.9700	+0.167%	110,830	-67.419%
2021-11-26	12.490	12.7500	11.7200	11.9500	-8.918%	108,283	-67.365%
2021-11-24	12.730	13.4200	12.5751	13.1200	+1.079%	67,488	-70.275%
2021-11-23	12.500	13.1100	12.4900	12.9800	+2.934%	92,406	-69.955%
2021-11-22	13.080	13.3300	12.3800	12.6100	-2.701%	134,461	-69.073%
2021-11-19	13.250	13.5300	12.8900	12.9600	-3.356%	107,246	-69.908%
2021-11-18	13.700	13.9800	13.1900	13.4100	-2.117%	102,084	-70.918%
2021-11-17	14.160	14.3200	13.6000	13.7000	-2.768%	95,398	-71.534%
2021-11-16	14.270	14.7800	13.8800	14.0900	-1.192%	115,491	-72.322%
2021-11-15	15.650	15.6600	14.0700	14.2600	-9.172%	273,973	-72.651%
2021-11-12	14.800	16.3800	14.8000	15.7000	+6.153%	619,427	-75.160%
2021-11-11	14.690	15.3000	14.5900	14.7900	+0.749%	112,099	-73.632%
2021-11-10	14.380	15.4500	14.3800	14.6800	+0.755%	191,497	-73.434%
2021-11-09	15.010	15.4561	14.2600	14.5700	-2.931%	287,557	-73.233%
2021-11-08	14.350	17.6500	14.1500	15.0100	+1.077%	1,147,728	-74.018%
2021-11-05	12.160	15.6000	12.0400	14.8500	+25.105%	1,194,147	-73.738%
2021-11-04	11.470	13.0000	11.4700	11.8700	+3.487%	407,403	-67.145%
2021-11-03	10.400	12.0896	10.4000	11.4700	+9.447%	442,860	-65.999%
2021-11-02	10.510	10.6500	10.2500	10.4800	-1.873%	68,128	-62.787%
2021-11-01	10.360	10.8000	10.3600	10.6800	+3.089%	97,723	-63.484%
2021-10-29	10.420	10.5300	10.2600	10.3600	-1.145%	45,839	-62.356%
2021-10-28	10.330	10.7000	10.3300	10.4800	+2.045%	48,189	-62.787%
2021-10-27	10.570	10.6550	10.2600	10.2700	-2.469%	27,861	-62.026%
2021-10-26	10.440	10.7100	10.4000	10.5300	+0.477%	65,598	-62.964%
2021-10-25	10.340	10.4800	10.2400	10.4800	+1.649%	43,639	-62.787%
2021-10-22	10.320	10.4400	10.1100	10.3100	+0.487%	50,677	-62.174%
2021-10-21	10.240	10.5790	10.1700	10.2600	-0.485%	44,518	-61.989%
2021-10-20	10.280	10.6800	10.1400	10.3100	+0.292%	54,243	-62.174%
2021-10-19	10.420	10.7000	10.0900	10.2800	-1.438%	75,245	-62.063%
2021-10-18	10.590	10.8000	10.4100	10.4300	-2.614%	46,061	-62.609%
2021-10-15	10.840	10.9100	10.5332	10.7100	+0.469%	65,686	-63.586%
2021-10-14	10.730	10.7500	10.4700	10.6600	0.000%	60,032	-63.416%
2021-10-13	10.410	10.7300	10.3700	10.6600	+1.621%	34,587	-63.416%
2021-10-12	10.180	10.5000	10.1100	10.4900	+3.452%	70,363	-62.823%
2021-10-11	10.110	10.2000	10.0200	10.1400	+0.496%	45,505	-61.539%
2021-10-08	10.030	10.2050	10.0000	10.0900	-0.099%	88,755	-61.349%
2021-10-07	10.270	10.3400	10.0300	10.1000	-0.198%	62,890	-61.387%
2021-10-06	10.140	10.3000	10.0100	10.1200	-1.748%	62,554	-61.463%
2021-10-05	10.190	10.3400	10.0300	10.3000	+2.183%	69,810	-62.137%
2021-10-04	10.430	10.4639	10.0000	10.0800	-1.176%	197,368	-61.311%
2021-10-01	10.250	10.3700	10.0300	10.2000	+0.890%	52,009	-61.766%
2021-09-30	10.520	10.5200	10.0300	10.1100	-4.261%	107,602	-61.425%
2021-09-29	10.430	10.7000	10.2600	10.5600	+1.832%	86,065	-63.069%
2021-09-28	10.420	10.5700	10.2500	10.3700	-0.670%	91,288	-62.392%
2021-09-27	10.420	10.8100	10.4200	10.4400	+0.481%	128,881	-62.645%
2021-09-24	10.590	10.7100	10.2650	10.3900	-2.988%	98,287	-62.465%
2021-09-23	10.810	10.8800	10.6800	10.7100	+0.093%	57,546	-63.586%
2021-09-22	10.760	11.0050	10.6900	10.7000	+1.134%	104,158	-63.552%
2021-09-21	10.580	10.6600	10.3090	10.5800	+1.147%	77,507	-63.139%
2021-09-20	10.640	10.8600	10.2200	10.4600	-5.168%	89,460	-62.716%
2021-09-17	10.490	11.0900	10.4900	11.0300	+5.550%	113,751	-64.643%
2021-09-16	10.360	10.6400	10.2300	10.4500	+1.555%	87,365	-62.680%
2021-09-15	10.390	10.4350	10.0900	10.2900	-1.058%	93,294	-62.100%
2021-09-14	10.850	10.8500	10.3300	10.4000	-3.882%	90,400	-62.501%
2021-09-13	11.040	11.0400	10.7700	10.8200	-0.734%	58,383	-63.957%
2021-09-10	11.090	11.2700	10.9000	10.9000	-2.154%	71,787	-64.221%
2021-09-09	10.970	11.3100	10.9700	11.1400	+1.273%	51,383	-64.992%
2021-09-08	11.090	11.2300	10.9400	11.0000	-0.812%	66,417	-64.546%
2021-09-07	11.170	11.4850	11.0300	11.0900	-1.335%	65,259	-64.834%
2021-09-03	11.470	11.7500	11.1800	11.2400	-3.103%	71,365	-65.303%
2021-09-02	11.360	11.6200	11.2400	11.6000	+2.564%	63,086	-66.380%
2021-09-01	11.500	11.5200	11.1100	11.3100	-0.876%	81,622	-65.518%
2021-08-31	11.610	11.7100	11.3800	11.4100	-1.976%	60,583	-65.820%
2021-08-30	11.860	11.9900	11.3800	11.6400	-1.188%	82,068	-66.496%
2021-08-27	11.280	11.9200	11.2800	11.7800	+4.525%	82,336	-66.894%
2021-08-26	11.630	11.8700	11.2100	11.2700	-3.428%	87,467	-65.396%
2021-08-25	11.780	12.0100	11.6300	11.6700	-0.342%	47,934	-66.582%
2021-08-24	11.330	12.0700	11.3300	11.7100	+3.445%	113,715	-66.696%
2021-08-23	11.260	11.5600	11.1090	11.3200	+1.434%	92,029	-65.549%
2021-08-20	10.780	11.2100	10.6100	11.1600	+4.986%	60,431	-65.055%
2021-08-19	10.610	10.7900	10.3800	10.6300	-1.116%	62,682	-63.312%
2021-08-18	10.880	11.0700	10.6600	10.7500	-1.195%	64,428	-63.722%
2021-08-17	11.170	11.2300	10.8300	10.8800	-3.289%	69,788	-64.155%
2021-08-16	11.420	11.5900	11.0500	11.2500	-2.089%	96,852	-65.334%
2021-08-13	11.620	11.9000	11.4500	11.4900	-0.948%	58,520	-66.058%
2021-08-12	12.110	12.1200	11.4400	11.6000	-3.494%	60,352	-66.380%
2021-08-11	11.570	12.2500	11.3500	12.0200	+4.431%	93,100	-67.555%
2021-08-10	11.460	11.6499	11.3300	11.5100	+0.700%	58,677	-66.117%
2021-08-09	11.930	11.9800	11.3900	11.4300	-3.869%	138,543	-65.880%
2021-08-06	11.790	12.4500	11.6600	11.8900	+2.060%	239,290	-67.200%
2021-08-05	11.860	11.8600	10.9500	11.6500	+7.077%	139,846	-66.524%
2021-08-04	10.990	11.2300	10.7800	10.8800	-2.158%	98,555	-64.155%
2021-08-03	11.050	11.2200	10.6400	11.1200	+1.091%	80,247	-64.929%
2021-08-02	11.040	11.2300	10.8231	11.0000	+0.917%	90,997	-64.546%
2021-07-30	11.250	11.3300	10.6300	10.9000	-2.765%	111,134	-64.221%
2021-07-29	11.260	11.3600	11.1000	11.2100	+0.900%	57,359	-65.211%
2021-07-28	10.870	11.3400	10.8700	11.1100	+2.208%	106,351	-64.897%
2021-07-27	11.030	11.1900	10.6300	10.8700	-1.984%	112,960	-64.122%
2021-07-26	10.980	11.3600	10.9500	11.0900	+1.279%	61,365	-64.834%
2021-07-23	10.990	11.1100	10.5800	10.9500	+0.183%	131,051	-64.384%
2021-07-22	11.520	11.6700	10.7900	10.9300	-6.261%	158,904	-64.319%
2021-07-21	11.650	12.0800	11.6100	11.6600	+0.258%	94,588	-66.553%
2021-07-20	11.100	11.8300	11.1000	11.6300	+4.680%	190,259	-66.467%
2021-07-19	11.500	11.5000	10.8000	11.1100	-4.389%	138,990	-64.897%
2021-07-16	11.830	12.0500	11.5100	11.6200	-1.022%	135,776	-66.438%
2021-07-15	11.730	11.8500	11.4700	11.7400	+0.085%	64,253	-66.781%
2021-07-14	11.950	12.1400	11.6400	11.7300	-0.761%	91,279	-66.753%
2021-07-13	12.180	12.2600	11.7600	11.8200	-4.754%	155,860	-67.006%
2021-07-12	12.250	12.7900	12.1600	12.4100	-0.161%	78,582	-68.575%
2021-07-09	12.340	12.5000	12.0500	12.4300	-1.035%	109,586	-68.625%
2021-07-08	12.266	13.0000	12.1900	12.5600	-1.258%	135,419	-68.950%
2021-07-07	12.740	13.2100	12.3200	12.7200	-0.469%	164,118	-69.340%
2021-07-06	12.410	12.8400	12.2400	12.7800	+2.486%	150,284	-69.484%
2021-07-02	12.820	12.9000	12.3200	12.4700	-2.426%	93,899	-68.726%
2021-07-01	12.930	12.9300	12.5000	12.7800	-0.467%	57,019	-69.484%
2021-06-30	12.530	13.0100	12.5200	12.8400	+1.743%	84,818	-69.627%
2021-06-29	13.170	13.3200	12.5200	12.6200	-4.103%	180,346	-69.097%
2021-06-28	13.880	13.9700	13.0300	13.1600	-5.663%	158,351	-70.366%
2021-06-25	14.310	14.6200	13.9300	13.9500	-2.720%	186,882	-72.044%
2021-06-24	14.200	14.4600	14.0101	14.3400	+1.486%	130,321	-72.804%
2021-06-23	14.130	14.3100	13.9100	14.1300	0.000%	94,876	-72.400%
2021-06-22	13.950	14.2450	13.6400	14.1300	0.000%	130,344	-72.400%
2021-06-21	14.400	14.5700	14.1000	14.1300	-2.147%	112,508	-72.400%
2021-06-18	15.070	15.0700	14.4000	14.4400	-5.435%	161,185	-72.992%
2021-06-17	15.490	16.0799	15.1200	15.2700	-1.927%	101,750	-74.460%
2021-06-16	15.550	15.9500	15.3500	15.5700	-0.702%	113,074	-74.952%
2021-06-15	15.840	16.0500	15.6700	15.6800	-1.384%	161,955	-75.128%
2021-06-14	16.000	16.1600	15.6400	15.9000	+0.063%	144,144	-75.472%
2021-06-11	16.000	16.2300	15.6100	15.8900	-0.563%	99,590	-75.457%
2021-06-10	16.270	16.7519	15.5300	15.9800	-2.502%	236,259	-75.595%
2021-06-09	17.150	17.4999	16.2100	16.3900	-3.475%	357,865	-76.206%
2021-06-08	15.750	17.6500	15.6600	16.9800	+9.196%	516,229	-77.032%
2021-06-07	14.380	15.6400	14.3800	15.5500	+7.762%	312,120	-74.920%
2021-06-04	14.700	14.9400	14.0700	14.4300	-1.837%	159,075	-72.974%
2021-06-03	14.900	15.0000	14.1500	14.7000	-2.390%	310,221	-73.470%
2021-06-02	13.240	15.1500	13.1900	15.0600	+14.264%	496,859	-74.104%
2021-06-01	12.910	13.8800	12.8200	13.1800	+2.888%	293,703	-70.410%
2021-05-28	12.750	13.7000	12.4700	12.8100	+1.586%	275,984	-69.556%
2021-05-27	12.190	12.7100	11.9100	12.6100	+3.361%	271,038	-69.073%
2021-05-26	11.520	12.2500	11.5200	12.2000	+5.628%	452,792	-68.034%
2021-05-25	11.580	11.8200	11.4100	11.5500	+0.522%	130,515	-66.235%
2021-05-24	11.390	11.9900	11.3300	11.4900	+1.323%	242,087	-66.058%
2021-05-21	11.090	11.4200	11.0100	11.3400	+3.467%	141,302	-65.609%
2021-05-20	11.010	11.3400	10.8000	10.9600	+0.458%	132,936	-64.417%
2021-05-19	10.650	10.9400	10.4600	10.9100	+1.300%	95,288	-64.254%
2021-05-18	10.790	11.0700	10.6800	10.7700	+0.279%	126,957	-63.789%
2021-05-17	10.270	10.9900	10.2700	10.7400	+3.768%	231,689	-63.688%
2021-05-14	10.000	10.4100	9.9700	10.3500	+4.335%	161,552	-62.320%
2021-05-13	9.750	10.1200	9.7300	9.9200	+2.479%	145,065	-60.686%
2021-05-12	9.850	10.0800	9.5900	9.6800	-3.586%	206,702	-59.712%
2021-05-11	10.010	10.0850	9.4100	10.0400	-1.375%	634,338	-61.156%
2021-05-10	10.520	10.7600	10.0000	10.1800	-8.863%	448,805	-61.691%
2021-05-07	11.290	11.6800	11.1200	11.1700	-1.845%	162,329	-65.086%
2021-05-06	11.090	11.4304	10.8000	11.3800	+1.517%	129,921	-65.730%
2021-05-05	10.890	11.5000	11.1700	11.2100	+3.033%	85,194	-65.211%

document.getElementById("FdH3Rl").onerror = function(){this.style.display='none';}; .dark-mode .WjZJBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WjZJBf{ color: #333333; background-color: white; border: 2px solid #333333; }REVRevlon, Inc.stock NYSE

REV
Revlon, Inc.
stock NYSE