REVLON Inc (NEW)

(NYSE: REV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
32.02 Down -1.02 -3.09%
Find prices for:
REVLON Inc (NEW) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 32.84 31.81 32.59 32.43 68,086
09/12/2014 33.64 32.62 33.61 33.1 38,481
09/05/2014 34.54 34 34.32 34.37 41,039
08/29/2014 34.59 33.71 33.94 33.97 62,427
08/22/2014 33.95 33.2 33.22 33.24 46,435
08/15/2014 33.08 31.74 32.37 32.98 94,393
08/08/2014 30.5 29.98 30 30.41 19,216
08/01/2014 30.7 30.17 30.45 30.49 31,603
07/25/2014 30.34 29.8 30.13 29.9 34,512
07/18/2014 30.82 29.82 29.9 30.46 49,595
07/11/2014 31.16 30.81 31.14 30.99 36,113
07/04/2014 30.92 30.92 30.92 30.92 0
06/27/2014 30.29 29.62 29.62 30.1 77,237
06/20/2014 31.54 30.59 31.45 31.18 80,826
06/13/2014 30.56 30.09 30.33 30.52 37,990
06/06/2014 31.45 30.67 31.16 31.01 92,338
05/30/2014 31.85 30.66 30.71 31.52 105,817
05/23/2014 30.52 29.81 30.06 30.51 33,714
05/16/2014 29.86 28.91 29.28 29.37 33,421
05/09/2014 29.39 28.63 28.69 29.36 39,289
05/02/2014 30.19 29.83 30.05 30.02 140,260
04/25/2014 29.98 29.27 29.8 29.81 87,033
04/18/2014 26.57 26.57 26.57 26.57 0
04/11/2014 26.19 25.26 25.6 25.45 45,940
04/04/2014 25.91 25.16 25.8 25.7 83,237
03/28/2014 25.71 24.93 25.32 25.36 99,960
03/21/2014 26.94 26.26 26.48 26.36 52,666
03/14/2014 27.31 26.44 27.06 26.82 48,169
03/07/2014 26.68 24.93 24.93 26.56 90,413
02/28/2014 24.11 23.56 24.06 23.61 53,838
02/21/2014 24.18 23.44 24.09 23.76 41,401
02/14/2014 24.53 23.79 24.21 24.31 50,329
02/07/2014 23.02 22.62 22.79 22.81 36,972
01/31/2014 23.83 22.67 22.67 23.48 82,871
01/24/2014 23.38 22.42 23.12 22.89 88,778
01/17/2014 24.34 23.38 24.32 23.76 112,017
01/10/2014 25 24.6 24.97 24.61 29,590
01/03/2014 25.97 25 25.23 25.84 40,092
12/27/2013 24.92 24.26 24.92 24.43 39,723
12/20/2013 25 24.23 24.23 24.85 130,372
12/13/2013 25.13 23.94 24.4 24.9 61,442
12/06/2013 25.23 24.53 25.14 25 32,375
11/29/2013 26.94 26.21 26.73 26.4 25,381
11/22/2013 25.62 24.63 24.63 25.45 94,226
11/15/2013 24.7 23.69 24.25 24.56 69,549
11/08/2013 24.32 23.48 23.48 24.01 79,806
11/01/2013 23.87 23.12 23.75 23.35 147,249
10/25/2013 26.06 24.3 26.04 24.95 193,365
10/18/2013 29.31 28.72 29.31 29.12 34,459
10/11/2013 27.26 26.14 26.17 27.25 72,983
10/04/2013 28.05 27.68 27.68 27.89 19,506
09/27/2013 28.02 27.74 27.9 27.98 59,832
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:27 PM ET