Dark

REV
Revlon, Inc.
stock NYSE

Inactive

May 23, 2025

37.16USD+852.845%(+33.26)248

Pre-market

0.00USD-100.000%(-3.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	37.0900	37.1600	37.0900	37.1600	+852.845%	248	0.000%
2022-10-20	4.0900	4.1800	3.8915	3.8999	-5.342%	169,576	+852.845%
2022-10-19	4.0100	4.1700	3.9500	4.1200	+0.980%	387,352	+801.942%
2022-10-18	4.2600	4.3600	3.9950	4.0800	-3.088%	548,047	+810.784%
2022-10-17	4.3100	4.4600	4.1500	4.2100	+2.184%	571,431	+782.660%
2022-10-14	4.8900	5.2000	4.0200	4.1200	-14.345%	1,533,240	+801.942%
2022-10-13	3.8700	5.6400	3.8700	4.8100	+21.772%	14,681,451	+672.557%
2022-10-12	4.2500	4.2667	3.9000	3.9500	-5.952%	514,550	+840.759%
2022-10-11	4.2800	4.3996	4.2000	4.2000	-3.226%	137,827	+784.762%
2022-10-10	4.5000	4.5110	4.2800	4.3400	-5.033%	305,552	+756.221%
2022-10-07	4.8400	4.8700	4.5300	4.5700	-5.383%	328,210	+713.129%
2022-10-06	4.9800	5.2300	4.8300	4.8300	-4.545%	258,321	+669.358%
2022-10-05	5.0900	5.1198	4.9600	5.0600	-0.784%	195,387	+634.387%
2022-10-04	4.9600	5.2900	4.9000	5.1000	+4.508%	402,641	+628.627%
2022-10-03	5.2600	5.2600	4.8800	4.8800	-5.792%	327,615	+661.475%
2022-09-30	5.0800	5.3200	5.0000	5.1800	+0.975%	207,891	+617.375%
2022-09-29	5.4100	5.4200	5.0850	5.1300	-5.000%	272,794	+624.366%
2022-09-28	5.0900	5.5500	5.0000	5.4000	+6.090%	412,657	+588.148%
2022-09-27	5.3900	5.4600	5.0900	5.0900	-3.598%	263,652	+630.059%
2022-09-26	5.8200	5.9000	5.2200	5.2800	-10.508%	556,038	+603.788%
2022-09-23	5.9000	5.9900	5.6713	5.9000	-1.667%	361,987	+529.831%
2022-09-22	6.4200	6.4496	5.9307	6.0000	-6.396%	480,914	+519.333%
2022-09-21	6.4100	6.7100	6.3700	6.4100	-1.536%	360,001	+479.719%
2022-09-20	6.5700	6.7500	6.3601	6.5100	-3.556%	425,897	+470.814%
2022-09-19	6.4900	6.8000	6.3500	6.7500	+2.273%	513,615	+450.519%
2022-09-16	6.3100	6.6300	6.2483	6.6000	+3.774%	488,762	+463.030%
2022-09-15	6.4400	6.6700	6.2100	6.3600	-1.089%	862,113	+484.277%
2022-09-14	6.4700	6.6288	6.3500	6.4300	-2.131%	458,031	+477.916%
2022-09-13	6.5000	6.7100	6.3700	6.5700	-0.905%	505,524	+465.601%
2022-09-12	6.7800	6.8688	6.6200	6.6300	-0.450%	517,799	+460.483%
2022-09-09	6.4200	6.7300	6.4200	6.6600	+4.063%	623,289	+457.958%
2022-09-08	6.6200	6.7500	5.8500	6.4000	-4.192%	1,975,856	+480.625%
2022-09-07	6.6300	6.8200	6.5300	6.6800	-0.149%	493,983	+456.287%
2022-09-06	6.7100	7.3000	6.5400	6.6900	-1.473%	1,252,351	+455.456%
2022-09-02	6.5800	7.0488	6.4950	6.7900	+0.742%	978,369	+447.275%
2022-09-01	6.7300	6.8700	6.5300	6.7400	-3.022%	397,405	+451.335%
2022-08-31	6.4600	7.0900	6.2601	6.9500	+7.585%	1,271,364	+434.676%
2022-08-30	6.9400	6.9400	6.2800	6.4600	-6.105%	1,160,108	+475.232%
2022-08-29	6.3100	7.0700	6.1700	6.8800	+6.009%	1,739,015	+440.116%
2022-08-26	6.4600	6.8193	5.8100	6.4900	0.000%	2,291,578	+472.573%
2022-08-25	6.7900	6.8600	6.3503	6.4900	-4.559%	1,409,247	+472.573%
2022-08-24	7.7600	7.9300	6.1600	6.8000	-11.573%	5,983,648	+446.471%
2022-08-23	8.0300	8.7200	7.5400	7.6900	-6.448%	2,958,257	+383.225%
2022-08-22	8.6300	9.7000	5.6200	8.2200	-3.180%	17,045,097	+352.068%
2022-08-19	7.9300	8.9700	7.8300	8.4900	+1.921%	4,223,793	+337.691%
2022-08-18	8.1000	8.7500	7.5100	8.3300	-0.359%	3,938,548	+346.098%
2022-08-17	8.6700	9.7800	8.2800	8.3600	-1.531%	6,580,641	+344.498%
2022-08-16	8.1400	10.9500	7.9500	8.4900	-0.933%	16,627,000	+337.691%
2022-08-15	6.5500	9.1900	6.2800	8.5700	+30.640%	24,412,668	+333.606%
2022-08-12	6.7000	6.7999	6.4158	6.5600	-2.526%	1,088,599	+466.463%
2022-08-11	7.3300	7.3700	6.6600	6.7300	-6.787%	1,110,635	+452.155%
2022-08-10	8.1000	8.1800	7.0520	7.2200	-9.637%	1,882,953	+414.681%
2022-08-09	8.4400	8.5900	7.5319	7.9900	-4.654%	1,425,745	+365.081%
2022-08-08	8.2300	9.3093	8.2150	8.3800	-2.558%	3,079,817	+343.437%
2022-08-05	7.4550	8.8200	7.4550	8.6000	+12.272%	5,213,267	+332.093%
2022-08-04	7.6200	8.6600	7.3500	7.6600	-3.161%	3,981,804	+385.117%
2022-08-03	8.3500	8.9200	7.2000	7.9100	-11.024%	9,696,917	+369.785%
2022-08-02	8.7100	10.7400	8.2300	8.8900	+4.711%	48,575,284	+317.998%
2022-08-01	4.4000	9.9000	4.2700	8.4900	+89.933%	56,158,527	+337.691%
2022-07-29	4.6900	4.7700	4.4439	4.4700	-6.289%	993,346	+731.320%
2022-07-28	4.7300	4.8800	4.5500	4.7700	+0.210%	645,465	+679.036%
2022-07-27	4.9600	4.9600	4.7000	4.7600	-4.032%	798,227	+680.672%
2022-07-26	4.9200	5.0400	4.7200	4.9600	+0.405%	1,009,114	+649.194%
2022-07-25	5.3700	5.6200	4.9000	4.9400	-9.358%	4,388,104	+652.227%
2022-07-22	5.6200	5.6200	5.1500	5.4500	-3.025%	1,234,882	+581.835%
2022-07-21	5.3600	6.0699	5.3401	5.6200	+3.499%	3,222,440	+561.210%
2022-07-20	5.5700	5.6800	5.3500	5.4300	-3.552%	1,369,789	+584.346%
2022-07-19	5.4600	5.6490	5.4400	5.6300	+2.550%	1,221,416	+560.036%
2022-07-18	5.5700	5.8700	5.4500	5.4900	-4.522%	2,174,539	+576.867%
2022-07-15	5.7200	5.8500	5.5300	5.7500	-1.033%	2,015,171	+546.261%
2022-07-14	5.6900	6.1300	5.4500	5.8100	+3.014%	3,309,428	+539.587%
2022-07-13	5.2100	5.7200	5.1800	5.6400	+4.444%	2,964,298	+558.865%
2022-07-12	5.4000	5.5700	5.0900	5.4000	-1.460%	2,391,760	+588.148%
2022-07-11	5.6800	5.8400	5.4600	5.4800	-4.196%	3,580,667	+578.102%
2022-07-08	6.0100	6.1805	5.3600	5.7200	-1.887%	5,176,750	+549.650%
2022-07-07	6.1100	6.3200	5.7101	5.8300	-8.044%	5,654,904	+537.393%
2022-07-06	5.8700	6.5500	5.7400	6.3400	+6.555%	14,127,943	+486.120%
2022-07-05	5.4400	6.0615	5.0000	5.9500	+15.310%	18,218,586	+524.538%
2022-07-01	5.7800	6.3800	5.1000	5.1600	-4.797%	24,213,891	+620.155%
2022-06-30	5.2300	5.9000	4.9100	5.4200	+18.083%	33,846,329	+585.609%
2022-06-29	5.2500	5.6100	4.1300	4.5900	-16.998%	12,027,978	+709.586%
2022-06-28	6.8100	7.1300	5.2512	5.5300	-17.463%	14,814,728	+571.971%
2022-06-27	8.1500	8.5000	6.5200	6.7000	-15.723%	22,733,064	+454.627%
2022-06-24	6.7500	8.8000	6.6800	7.9500	+10.417%	57,424,082	+367.421%
2022-06-23	8.1100	8.3000	6.5200	7.2000	-11.548%	40,404,842	+416.111%
2022-06-22	7.9900	9.8900	7.5200	8.1400	+34.323%	177,505,308	+356.511%
2022-06-21	3.8400	6.9500	3.7300	6.0600	+62.466%	186,233,140	+513.201%
2022-06-17	3.1500	4.7200	2.7300	3.7300	+91.282%	146,309,474	+896.247%
2022-06-16	1.5000	3.0600	1.2500	1.9500	-13.333%	44,084,304	+1,805.641%
2022-06-15	2.1300	2.5700	1.9961	2.2500	+20.321%	49,882,102	+1,551.556%
2022-06-14	1.5400	3.1500	1.4000	1.8700	+59.829%	115,245,879	+1,887.166%
2022-06-13	1.8500	1.8500	1.0800	1.1700	-42.927%	4,696,479	+3,076.068%
2022-06-10	4.2300	4.2800	2.0400	2.0500	-52.765%	6,169,839	+1,712.683%
2022-06-09	4.5900	4.5900	4.2300	4.3400	-4.825%	148,619	+756.221%
2022-06-08	4.6100	4.8000	4.4800	4.5600	-3.185%	197,991	+714.912%
2022-06-07	4.6400	4.8500	4.5300	4.7100	-0.212%	161,187	+688.960%
2022-06-06	4.6100	4.8400	4.4600	4.7200	+4.425%	204,431	+687.288%
2022-06-03	4.2500	4.5400	3.7800	4.5200	+4.630%	612,055	+722.124%
2022-06-02	4.1400	4.3200	4.1000	4.3200	+4.854%	72,686	+760.185%
2022-06-01	4.2500	4.3100	4.0600	4.1200	-1.671%	158,428	+801.942%
2022-05-31	4.5200	4.5200	4.1200	4.1900	-6.473%	191,951	+786.874%
2022-05-27	4.2000	4.5600	4.2000	4.4800	+8.738%	260,684	+729.464%
2022-05-26	3.8900	4.1750	3.8900	4.1200	+6.460%	222,289	+801.942%
2022-05-25	3.6500	3.8900	3.6100	3.8700	+6.319%	273,306	+860.207%
2022-05-24	3.9400	3.9400	3.6100	3.6400	-8.312%	224,717	+920.879%
2022-05-23	4.1200	4.1200	3.9000	3.9700	-3.171%	306,414	+836.020%
2022-05-20	4.2900	4.3000	3.9585	4.1000	-3.302%	237,661	+806.341%
2022-05-19	4.5300	4.5300	4.1300	4.2400	-2.975%	236,620	+776.415%
2022-05-18	4.9100	4.9100	4.2200	4.3700	-12.948%	253,580	+750.343%
2022-05-17	5.0000	5.2850	4.9200	5.0200	+3.505%	324,321	+640.239%
2022-05-16	5.0000	5.0300	4.7800	4.8500	-3.000%	218,668	+666.186%
2022-05-13	4.9800	5.2000	4.9300	5.0000	+3.306%	181,156	+643.200%
2022-05-12	4.4200	4.9300	4.2800	4.8400	+10.000%	216,367	+667.769%
2022-05-11	4.1000	4.7000	4.0600	4.4000	+6.538%	327,874	+744.545%
2022-05-10	5.2200	5.2294	4.0200	4.1300	-18.861%	554,132	+799.758%
2022-05-09	5.3300	5.3400	5.0700	5.0900	-4.143%	138,985	+630.059%
2022-05-06	5.8200	5.9050	5.2250	5.3100	-9.694%	173,351	+599.812%
2022-05-05	5.7800	6.1900	5.5401	5.8800	+6.137%	265,147	+531.973%
2022-05-04	5.7500	5.7500	5.2000	5.5400	-4.152%	310,910	+570.758%
2022-05-03	5.7500	5.9700	5.6750	5.7800	0.000%	184,401	+542.907%
2022-05-02	6.1900	6.1900	5.7600	5.7800	-5.556%	180,376	+542.907%
2022-04-29	6.3600	6.5450	6.0600	6.1200	-4.821%	105,464	+507.190%
2022-04-28	6.2900	6.5900	5.9250	6.4300	+3.376%	141,112	+477.916%
2022-04-27	6.2000	6.3700	6.0000	6.2200	+0.323%	266,021	+497.428%
2022-04-26	6.1700	6.2200	5.7000	6.2000	-1.274%	244,623	+499.355%
2022-04-25	6.1000	6.2900	5.6550	6.2800	-1.258%	560,489	+491.720%
2022-04-22	6.5400	6.6300	6.2800	6.3600	-3.782%	122,400	+484.277%
2022-04-21	7.0600	7.1029	6.5600	6.6100	-5.840%	186,853	+462.179%
2022-04-20	7.6700	7.8000	6.8100	7.0200	-6.024%	293,165	+429.345%
2022-04-19	7.3800	7.6300	7.3000	7.4700	+1.357%	130,915	+397.456%
2022-04-18	7.7000	7.7400	7.3500	7.3700	-4.410%	105,099	+404.206%
2022-04-14	7.8400	7.9551	7.7000	7.7100	-1.783%	40,125	+381.971%
2022-04-13	7.6800	7.9300	7.6700	7.8500	+1.160%	47,567	+373.376%
2022-04-12	7.9600	8.0600	7.6800	7.7600	-1.272%	85,953	+378.866%
2022-04-11	7.7600	7.9700	7.7600	7.8600	+1.028%	58,786	+372.774%
2022-04-08	7.8700	8.0000	7.7600	7.7800	-1.768%	74,676	+377.635%
2022-04-07	7.9900	8.0800	7.8000	7.9200	-0.627%	75,856	+369.192%
2022-04-06	8.0400	8.1200	7.6500	7.9700	-1.968%	115,786	+366.248%
2022-04-05	8.5000	8.5900	8.0501	8.1300	-4.014%	88,037	+357.073%
2022-04-04	8.2500	8.4800	8.0200	8.4700	+4.054%	93,226	+338.725%
2022-04-01	8.2300	8.2400	8.0400	8.1400	+0.867%	49,525	+356.511%
2022-03-31	8.0700	8.2508	7.9400	8.0700	-2.063%	141,861	+360.471%
2022-03-30	8.5100	8.5200	8.1700	8.2400	-3.851%	88,337	+350.971%
2022-03-29	8.1100	8.8100	8.1100	8.5700	+5.672%	223,335	+333.606%
2022-03-28	8.1400	8.1800	7.9300	8.1100	+0.371%	62,283	+358.200%
2022-03-25	8.1500	8.2569	8.0000	8.0800	-1.222%	79,564	+359.901%
2022-03-24	8.1100	8.2500	8.0000	8.1800	+0.863%	65,670	+354.279%
2022-03-23	8.5000	8.5900	8.1000	8.1100	-6.351%	87,116	+358.200%
2022-03-22	8.6700	9.0000	8.5702	8.6600	+0.116%	93,856	+329.099%
2022-03-21	8.6300	8.8700	8.4400	8.6500	-1.593%	125,311	+329.595%
2022-03-18	8.5100	8.9000	8.3700	8.7900	+3.169%	157,374	+322.753%
2022-03-17	8.7800	8.8400	8.4500	8.5200	-2.517%	118,725	+336.150%
2022-03-16	8.6100	8.8400	8.5000	8.7400	+3.924%	109,315	+325.172%
2022-03-15	8.2700	8.5490	8.1200	8.4100	+3.317%	108,185	+341.855%
2022-03-14	8.1800	8.3100	7.9101	8.1400	-1.453%	94,637	+356.511%
2022-03-11	8.6000	8.6000	8.2200	8.2600	-3.165%	50,852	+349.879%
2022-03-10	8.5100	8.6100	8.2600	8.5300	-1.273%	56,035	+335.639%
2022-03-09	8.4000	8.8000	8.4000	8.6400	+6.143%	83,332	+330.093%
2022-03-08	7.7400	8.3800	7.7000	8.1400	+5.168%	147,100	+356.511%
2022-03-07	8.6800	8.8000	7.7200	7.7400	-11.644%	211,947	+380.103%
2022-03-04	8.8900	8.9900	8.1100	8.7600	-2.667%	201,877	+324.201%
2022-03-03	9.8000	9.8000	8.9100	9.0000	-8.069%	232,553	+312.889%
2022-03-02	9.9100	9.9150	9.6300	9.7900	+0.410%	82,734	+279.571%
2022-03-01	9.5500	9.9500	9.4200	9.7500	+0.619%	64,769	+281.128%
2022-02-28	9.7000	9.9100	9.6000	9.6900	-2.220%	35,766	+283.488%
2022-02-25	9.9000	10.0000	9.5600	9.9100	+1.641%	94,231	+274.975%
2022-02-24	9.0000	9.8200	8.8000	9.7500	+4.502%	82,979	+281.128%
2022-02-23	9.8000	9.8623	9.3200	9.3300	-4.796%	74,146	+298.285%
2022-02-22	10.0100	10.1600	9.6600	9.8000	-4.297%	105,816	+279.184%
2022-02-18	10.0300	10.4900	10.0000	10.2400	+1.086%	49,635	+262.891%
2022-02-17	10.3100	10.4350	10.0210	10.1300	-3.062%	34,272	+266.831%
2022-02-16	10.4000	10.5947	10.2400	10.4500	+0.384%	46,993	+255.598%
2022-02-15	10.0200	10.4800	10.0000	10.4100	+6.224%	99,530	+256.964%
2022-02-14	10.6800	10.6800	9.7500	9.8000	-8.240%	194,814	+279.184%
2022-02-11	10.8200	11.2400	10.5503	10.6800	-1.657%	71,982	+247.940%
2022-02-10	10.9600	11.4200	10.7899	10.8600	-2.688%	118,718	+242.173%
2022-02-09	10.9000	11.2300	10.8300	11.1600	+3.621%	84,420	+232.975%
2022-02-08	10.3600	10.8000	10.2500	10.7700	+4.259%	98,960	+245.032%
2022-02-07	10.1200	10.6700	10.1200	10.3300	+2.277%	121,189	+259.729%
2022-02-04	10.2100	10.2500	9.7500	10.1000	-0.883%	91,712	+267.921%
2022-02-03	9.6200	10.2500	9.6200	10.1900	+2.722%	106,823	+264.671%
2022-02-02	10.1600	10.1700	9.6300	9.9200	-0.998%	92,891	+274.597%
2022-02-01	10.0100	10.1900	9.6900	10.0200	+1.212%	91,141	+270.858%
2022-01-31	9.2000	9.9300	9.1400	9.9000	+7.609%	131,906	+275.354%
2022-01-28	9.1100	9.2800	8.7000	9.2000	+0.437%	133,379	+303.913%
2022-01-27	9.3800	9.5300	9.0500	9.1600	-2.137%	123,457	+305.677%
2022-01-26	9.8000	9.8500	9.2400	9.3600	-1.681%	141,212	+297.009%
2022-01-25	9.2800	9.7800	9.0100	9.5200	+0.634%	188,838	+290.336%
2022-01-24	9.0900	9.5000	8.6000	9.4600	+2.381%	209,981	+292.812%
2022-01-21	9.3400	9.6800	9.0100	9.2400	-1.282%	160,655	+302.165%
2022-01-20	9.4300	9.9500	9.3100	9.3600	-0.213%	161,817	+297.009%
2022-01-19	9.9400	9.9400	9.3100	9.3800	-3.893%	236,802	+296.162%
2022-01-18	10.2100	10.2500	9.6500	9.7600	-5.609%	263,123	+280.738%
2022-01-14	10.5000	10.6200	10.2750	10.3400	-2.268%	106,257	+259.381%
2022-01-13	10.9100	10.9100	10.5000	10.5800	-1.306%	127,199	+251.229%
2022-01-12	11.0000	11.0400	10.5900	10.7200	-1.651%	104,647	+246.642%
2022-01-11	10.8100	11.0494	10.6100	10.9000	+1.490%	79,527	+240.917%
2022-01-10	10.9700	10.9700	10.6000	10.7400	-2.186%	87,234	+245.996%
2022-01-07	10.9500	11.1100	10.7500	10.9800	+1.292%	91,653	+238.434%
2022-01-06	11.0100	11.0100	10.6000	10.8400	-1.005%	121,823	+242.804%
2022-01-05	11.3900	11.6100	10.8700	10.9500	-4.865%	107,181	+239.361%
2022-01-04	11.6900	11.8600	11.3200	11.5100	-1.286%	76,913	+222.850%
2022-01-03	11.3900	11.7000	11.0700	11.6600	+2.822%	121,902	+218.696%
2021-12-31	11.1400	11.6200	11.1400	11.3400	+0.532%	84,864	+227.690%
2021-12-30	11.5000	11.8562	11.1500	11.2800	-2.338%	171,899	+229.433%
2021-12-29	12.5000	13.8500	11.5000	11.5500	-5.172%	513,893	+221.732%
2021-12-28	11.2500	12.3199	11.2500	12.1800	+8.267%	183,530	+205.090%
2021-12-27	11.2800	11.3650	11.0145	11.2500	-0.881%	38,119	+230.311%
2021-12-23	11.4400	11.5000	11.2361	11.3500	+0.265%	40,979	+227.401%
2021-12-22	11.2300	11.4600	11.1300	11.3200	+0.981%	32,725	+228.269%
2021-12-21	10.8500	11.3600	10.8423	11.2100	+4.279%	65,535	+231.490%
2021-12-20	10.8000	10.8000	10.5000	10.7500	-1.826%	73,245	+245.674%
2021-12-17	10.7000	11.1971	10.6800	10.9500	+1.201%	130,228	+239.361%
2021-12-16	11.1800	11.2200	10.6400	10.8200	-2.698%	94,756	+243.438%
2021-12-15	10.8800	11.2200	10.5000	11.1200	+3.058%	98,002	+234.173%
2021-12-14	10.9000	11.0038	10.6500	10.7900	-1.641%	102,996	+244.393%
2021-12-13	11.4800	11.4800	10.7500	10.9700	-5.756%	77,219	+238.742%
2021-12-10	11.7300	11.9400	11.4500	11.6400	0.000%	78,173	+219.244%
2021-12-09	12.0200	12.1250	11.5800	11.6400	-4.668%	58,821	+219.244%
2021-12-08	11.7400	12.3300	11.5300	12.2100	+4.092%	74,181	+204.341%
2021-12-07	11.7200	12.1100	11.6500	11.7300	+1.735%	85,723	+216.795%
2021-12-06	11.1600	11.6700	10.8041	11.5300	+4.533%	78,677	+222.290%
2021-12-03	11.5800	11.6150	10.9300	11.0300	-3.246%	99,252	+236.899%
2021-12-02	11.1300	11.4700	10.9700	11.4000	+3.920%	92,774	+225.965%
2021-12-01	11.5700	11.6699	10.8550	10.9700	-3.518%	116,679	+238.742%
2021-11-30	11.6400	11.9000	11.0610	11.3700	-5.013%	139,641	+226.825%
2021-11-29	12.1400	12.3200	11.6500	11.9700	+0.167%	110,830	+210.443%
2021-11-26	12.4900	12.7500	11.7200	11.9500	-8.918%	108,283	+210.962%
2021-11-24	12.7300	13.4200	12.5751	13.1200	+1.079%	67,488	+183.232%
2021-11-23	12.5000	13.1100	12.4900	12.9800	+2.934%	92,406	+186.287%
2021-11-22	13.0800	13.3300	12.3800	12.6100	-2.701%	134,461	+194.687%
2021-11-19	13.2500	13.5300	12.8900	12.9600	-3.356%	107,246	+186.728%
2021-11-18	13.7000	13.9800	13.1900	13.4100	-2.117%	102,084	+177.107%
2021-11-17	14.1600	14.3200	13.6000	13.7000	-2.768%	95,398	+171.241%
2021-11-16	14.2700	14.7800	13.8800	14.0900	-1.192%	115,491	+163.733%
2021-11-15	15.6500	15.6600	14.0700	14.2600	-9.172%	273,973	+160.589%
2021-11-12	14.8000	16.3800	14.8000	15.7000	+6.153%	619,427	+136.688%
2021-11-11	14.6900	15.3000	14.5900	14.7900	+0.749%	112,099	+151.251%
2021-11-10	14.3800	15.4500	14.3800	14.6800	+0.755%	191,497	+153.134%
2021-11-09	15.0100	15.4561	14.2600	14.5700	-2.931%	287,557	+155.045%
2021-11-08	14.3500	17.6500	14.1500	15.0100	+1.077%	1,147,728	+147.568%
2021-11-05	12.1600	15.6000	12.0400	14.8500	+25.105%	1,194,147	+150.236%
2021-11-04	11.4700	13.0000	11.4700	11.8700	+3.487%	407,403	+213.058%
2021-11-03	10.4000	12.0896	10.4000	11.4700	+9.447%	442,860	+223.976%
2021-11-02	10.5100	10.6500	10.2500	10.4800	-1.873%	68,128	+254.580%
2021-11-01	10.3600	10.8000	10.3600	10.6800	+3.089%	97,723	+247.940%
2021-10-29	10.4200	10.5300	10.2600	10.3600	-1.145%	45,839	+258.687%
2021-10-28	10.3300	10.7000	10.3300	10.4800	+2.045%	48,189	+254.580%
2021-10-27	10.5700	10.6550	10.2600	10.2700	-2.469%	27,861	+261.831%
2021-10-26	10.4400	10.7100	10.4000	10.5300	+0.477%	65,598	+252.896%
2021-10-25	10.3400	10.4800	10.2400	10.4800	+1.649%	43,639	+254.580%
2021-10-22	10.3200	10.4400	10.1100	10.3100	+0.487%	50,677	+260.427%
2021-10-21	10.2400	10.5790	10.1700	10.2600	-0.485%	44,518	+262.183%
2021-10-20	10.2800	10.6800	10.1400	10.3100	+0.292%	54,243	+260.427%
2021-10-19	10.4200	10.7000	10.0900	10.2800	-1.438%	75,245	+261.479%
2021-10-18	10.5900	10.8000	10.4100	10.4300	-2.614%	46,061	+256.280%
2021-10-15	10.8400	10.9100	10.5332	10.7100	+0.469%	65,686	+246.965%
2021-10-14	10.7300	10.7500	10.4700	10.6600	0.000%	60,032	+248.593%
2021-10-13	10.4100	10.7300	10.3700	10.6600	+1.621%	34,587	+248.593%
2021-10-12	10.1800	10.5000	10.1100	10.4900	+3.452%	70,363	+254.242%
2021-10-11	10.1100	10.2000	10.0200	10.1400	+0.496%	45,505	+266.469%
2021-10-08	10.0300	10.2050	10.0000	10.0900	-0.099%	88,755	+268.285%
2021-10-07	10.2700	10.3400	10.0300	10.1000	-0.198%	62,890	+267.921%
2021-10-06	10.1400	10.3000	10.0100	10.1200	-1.748%	62,554	+267.194%
2021-10-05	10.1900	10.3400	10.0300	10.3000	+2.183%	69,810	+260.777%
2021-10-04	10.4300	10.4639	10.0000	10.0800	-1.176%	197,368	+268.651%
2021-10-01	10.2500	10.3700	10.0300	10.2000	+0.890%	52,009	+264.314%
2021-09-30	10.5200	10.5200	10.0300	10.1100	-4.261%	107,602	+267.557%
2021-09-29	10.4300	10.7000	10.2600	10.5600	+1.832%	86,065	+251.894%
2021-09-28	10.4200	10.5700	10.2500	10.3700	-0.670%	91,288	+258.341%
2021-09-27	10.4200	10.8100	10.4200	10.4400	+0.481%	128,881	+255.939%
2021-09-24	10.5900	10.7100	10.2650	10.3900	-2.988%	98,287	+257.652%
2021-09-23	10.8100	10.8800	10.6800	10.7100	+0.093%	57,546	+246.965%
2021-09-22	10.7600	11.0050	10.6900	10.7000	+1.134%	104,158	+247.290%
2021-09-21	10.5800	10.6600	10.3090	10.5800	+1.147%	77,507	+251.229%
2021-09-20	10.6400	10.8600	10.2200	10.4600	-5.168%	89,460	+255.258%
2021-09-17	10.4900	11.0900	10.4900	11.0300	+5.550%	113,751	+236.899%
2021-09-16	10.3600	10.6400	10.2300	10.4500	+1.555%	87,365	+255.598%
2021-09-15	10.3900	10.4350	10.0900	10.2900	-1.058%	93,294	+261.127%
2021-09-14	10.8500	10.8500	10.3300	10.4000	-3.882%	90,400	+257.308%
2021-09-13	11.0400	11.0400	10.7700	10.8200	-0.734%	58,383	+243.438%
2021-09-10	11.0900	11.2700	10.9000	10.9000	-2.154%	71,787	+240.917%
2021-09-09	10.9700	11.3100	10.9700	11.1400	+1.273%	51,383	+233.573%
2021-09-08	11.0900	11.2300	10.9400	11.0000	-0.812%	66,417	+237.818%
2021-09-07	11.1700	11.4850	11.0300	11.0900	-1.335%	65,259	+235.077%
2021-09-03	11.4700	11.7500	11.1800	11.2400	-3.103%	71,365	+230.605%
2021-09-02	11.3600	11.6200	11.2400	11.6000	+2.564%	63,086	+220.345%
2021-09-01	11.5000	11.5200	11.1100	11.3100	-0.876%	81,622	+228.559%
2021-08-31	11.6100	11.7100	11.3800	11.4100	-1.976%	60,583	+225.679%
2021-08-30	11.8600	11.9900	11.3800	11.6400	-1.188%	82,068	+219.244%
2021-08-27	11.2800	11.9200	11.2800	11.7800	+4.525%	82,336	+215.450%
2021-08-26	11.6300	11.8700	11.2100	11.2700	-3.428%	87,467	+229.725%
2021-08-25	11.7800	12.0100	11.6300	11.6700	-0.342%	47,934	+218.423%
2021-08-24	11.3300	12.0700	11.3300	11.7100	+3.445%	113,715	+217.336%
2021-08-23	11.2600	11.5600	11.1090	11.3200	+1.434%	92,029	+228.269%
2021-08-20	10.7800	11.2100	10.6100	11.1600	+4.986%	60,431	+232.975%
2021-08-19	10.6100	10.7900	10.3800	10.6300	-1.116%	62,682	+249.577%
2021-08-18	10.8800	11.0700	10.6600	10.7500	-1.195%	64,428	+245.674%
2021-08-17	11.1700	11.2300	10.8300	10.8800	-3.289%	69,788	+241.544%
2021-08-16	11.4200	11.5900	11.0500	11.2500	-2.089%	96,852	+230.311%
2021-08-13	11.6200	11.9000	11.4500	11.4900	-0.948%	58,520	+223.412%
2021-08-12	12.1100	12.1200	11.4400	11.6000	-3.494%	60,352	+220.345%
2021-08-11	11.5700	12.2500	11.3500	12.0200	+4.431%	93,100	+209.151%
2021-08-10	11.4600	11.6499	11.3300	11.5100	+0.700%	58,677	+222.850%
2021-08-09	11.9300	11.9800	11.3900	11.4300	-3.869%	138,543	+225.109%
2021-08-06	11.7900	12.4500	11.6600	11.8900	+2.060%	239,290	+212.532%
2021-08-05	11.8600	11.8600	10.9500	11.6500	+7.077%	139,846	+218.970%
2021-08-04	10.9900	11.2300	10.7800	10.8800	-2.158%	98,555	+241.544%
2021-08-03	11.0500	11.2200	10.6400	11.1200	+1.091%	80,247	+234.173%
2021-08-02	11.0400	11.2300	10.8231	11.0000	+0.917%	90,997	+237.818%
2021-07-30	11.2500	11.3300	10.6300	10.9000	-2.765%	111,134	+240.917%
2021-07-29	11.2600	11.3600	11.1000	11.2100	+0.900%	57,359	+231.490%
2021-07-28	10.8700	11.3400	10.8700	11.1100	+2.208%	106,351	+234.473%
2021-07-27	11.0300	11.1900	10.6300	10.8700	-1.984%	112,960	+241.858%
2021-07-26	10.9800	11.3600	10.9500	11.0900	+1.279%	61,365	+235.077%
2021-07-23	10.9900	11.1100	10.5800	10.9500	+0.183%	131,051	+239.361%
2021-07-22	11.5200	11.6700	10.7900	10.9300	-6.261%	158,904	+239.982%
2021-07-21	11.6500	12.0800	11.6100	11.6600	+0.258%	94,588	+218.696%
2021-07-20	11.1000	11.8300	11.1000	11.6300	+4.680%	190,259	+219.518%
2021-07-19	11.5000	11.5000	10.8000	11.1100	-4.389%	138,990	+234.473%
2021-07-16	11.8300	12.0500	11.5100	11.6200	-1.022%	135,776	+219.793%
2021-07-15	11.7300	11.8500	11.4700	11.7400	+0.085%	64,253	+216.525%
2021-07-14	11.9500	12.1400	11.6400	11.7300	-0.761%	91,279	+216.795%
2021-07-13	12.1800	12.2600	11.7600	11.8200	-4.754%	155,860	+214.382%
2021-07-12	12.2500	12.7900	12.1600	12.4100	-0.161%	78,582	+199.436%
2021-07-09	12.3400	12.5000	12.0500	12.4300	-1.035%	109,586	+198.954%
2021-07-08	12.2660	13.0000	12.1900	12.5600	-1.258%	135,419	+195.860%
2021-07-07	12.7400	13.2100	12.3200	12.7200	-0.469%	164,118	+192.138%
2021-07-06	12.4100	12.8400	12.2400	12.7800	+2.486%	150,284	+190.767%
2021-07-02	12.8200	12.9000	12.3200	12.4700	-2.426%	93,899	+197.995%
2021-07-01	12.9300	12.9300	12.5000	12.7800	-0.467%	57,019	+190.767%
2021-06-30	12.5300	13.0100	12.5200	12.8400	+1.743%	84,818	+189.408%
2021-06-29	13.1700	13.3200	12.5200	12.6200	-4.103%	180,346	+194.453%
2021-06-28	13.8800	13.9700	13.0300	13.1600	-5.663%	158,351	+182.371%
2021-06-25	14.3100	14.6200	13.9300	13.9500	-2.720%	186,882	+166.380%
2021-06-24	14.2000	14.4600	14.0101	14.3400	+1.486%	130,321	+159.135%
2021-06-23	14.1300	14.3100	13.9100	14.1300	0.000%	94,876	+162.987%
2021-06-22	13.9500	14.2450	13.6400	14.1300	0.000%	130,344	+162.987%
2021-06-21	14.4000	14.5700	14.1000	14.1300	-2.147%	112,508	+162.987%
2021-06-18	15.0700	15.0700	14.4000	14.4400	-5.435%	161,185	+157.341%
2021-06-17	15.4900	16.0799	15.1200	15.2700	-1.927%	101,750	+143.353%
2021-06-16	15.5500	15.9500	15.3500	15.5700	-0.702%	113,074	+138.664%
2021-06-15	15.8400	16.0500	15.6700	15.6800	-1.384%	161,955	+136.990%
2021-06-14	16.0000	16.1600	15.6400	15.9000	+0.063%	144,144	+133.711%
2021-06-11	16.0000	16.2300	15.6100	15.8900	-0.563%	99,590	+133.858%
2021-06-10	16.2700	16.7519	15.5300	15.9800	-2.502%	236,259	+132.541%
2021-06-09	17.1500	17.4999	16.2100	16.3900	-3.475%	357,865	+126.724%
2021-06-08	15.7500	17.6500	15.6600	16.9800	+9.196%	516,229	+118.846%
2021-06-07	14.3800	15.6400	14.3800	15.5500	+7.762%	312,120	+138.971%
2021-06-04	14.7000	14.9400	14.0700	14.4300	-1.837%	159,075	+157.519%
2021-06-03	14.9000	15.0000	14.1500	14.7000	-2.390%	310,221	+152.789%
2021-06-02	13.2400	15.1500	13.1900	15.0600	+14.264%	496,859	+146.746%
2021-06-01	12.9100	13.8800	12.8200	13.1800	+2.888%	293,703	+181.942%
2021-05-28	12.7500	13.7000	12.4700	12.8100	+1.586%	275,984	+190.086%
2021-05-27	12.1900	12.7100	11.9100	12.6100	+3.361%	271,038	+194.687%
2021-05-26	11.5200	12.2500	11.5200	12.2000	+5.628%	452,792	+204.590%
2021-05-25	11.5800	11.8200	11.4100	11.5500	+0.522%	130,515	+221.732%
2021-05-24	11.3900	11.9900	11.3300	11.4900	+1.323%	242,087	+223.412%
2021-05-21	11.0900	11.4200	11.0100	11.3400	+3.467%	141,302	+227.690%
2021-05-20	11.0100	11.3400	10.8000	10.9600	+0.458%	132,936	+239.051%
2021-05-19	10.6500	10.9400	10.4600	10.9100	+1.300%	95,288	+240.605%
2021-05-18	10.7900	11.0700	10.6800	10.7700	+0.279%	126,957	+245.032%
2021-05-17	10.2700	10.9900	10.2700	10.7400	+3.768%	231,689	+245.996%
2021-05-14	10.0000	10.4100	9.9700	10.3500	+4.335%	161,552	+259.034%
2021-05-13	9.7500	10.1200	9.7300	9.9200	+2.479%	145,065	+274.597%
2021-05-12	9.8500	10.0800	9.5900	9.6800	-3.586%	206,702	+283.884%
2021-05-11	10.0100	10.0850	9.4100	10.0400	-1.375%	634,338	+270.120%
2021-05-10	10.5200	10.7600	10.0000	10.1800	-8.863%	448,805	+265.029%
2021-05-07	11.2900	11.6800	11.1200	11.1700	-1.845%	162,329	+232.677%
2021-05-06	11.0900	11.4304	10.8000	11.3800	+1.517%	129,921	+226.538%

document.getElementById("BPgL5m").onerror = function(){this.style.display='none';}; .dark-mode .zDBxDb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDBxDb{ color: #333333; background-color: white; border: 2px solid #333333; }REVRevlon, Inc.stock NYSE

REV
Revlon, Inc.
stock NYSE