NYSE:REV
Delisted
Revlon Stock Price (Quote)
$0.390
+0 (+0%)
At Close: Mar 21, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 21st Mar 2023 REV stock ended at $0.390. During the day the stock fluctuated 0% from a day low at $0.390 to a day high of $0.390. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2022 | $6.20 | $6.37 | $6.00 | $6.22 | 266 021 |
| Apr 26, 2022 | $6.17 | $6.22 | $5.70 | $6.20 | 244 623 |
| Apr 25, 2022 | $6.10 | $6.29 | $5.66 | $6.28 | 560 579 |
| Apr 22, 2022 | $6.54 | $6.63 | $6.28 | $6.36 | 122 400 |
| Apr 21, 2022 | $7.06 | $7.10 | $6.56 | $6.61 | 186 800 |
| Apr 20, 2022 | $7.67 | $7.80 | $6.81 | $7.02 | 293 100 |
| Apr 19, 2022 | $7.38 | $7.63 | $7.30 | $7.47 | 130 900 |
| Apr 18, 2022 | $7.70 | $7.74 | $7.35 | $7.37 | 105 100 |
| Apr 14, 2022 | $7.90 | $7.96 | $7.70 | $7.71 | 16 427 |
| Apr 13, 2022 | $7.68 | $7.93 | $7.67 | $7.85 | 36 183 |
| Apr 12, 2022 | $7.96 | $8.06 | $7.68 | $7.75 | 79 034 |
| Apr 11, 2022 | $7.76 | $7.97 | $7.76 | $7.85 | 52 654 |
| Apr 08, 2022 | $7.87 | $8.00 | $7.76 | $7.78 | 74 700 |
| Apr 07, 2022 | $7.99 | $8.08 | $7.80 | $7.92 | 75 900 |
| Apr 06, 2022 | $8.04 | $8.12 | $7.65 | $7.97 | 115 800 |
| Apr 05, 2022 | $8.50 | $8.59 | $8.05 | $8.13 | 88 000 |
| Apr 04, 2022 | $8.25 | $8.48 | $8.02 | $8.47 | 93 200 |
| Apr 01, 2022 | $8.23 | $8.24 | $8.04 | $8.14 | 45 176 |
| Mar 31, 2022 | $8.07 | $8.25 | $7.94 | $8.07 | 140 561 |
| Mar 30, 2022 | $8.51 | $8.52 | $8.17 | $8.25 | 82 364 |
| Mar 29, 2022 | $8.11 | $8.81 | $8.11 | $8.57 | 223 300 |
| Mar 28, 2022 | $8.14 | $8.18 | $7.93 | $8.11 | 62 300 |
| Mar 25, 2022 | $8.15 | $8.26 | $8.00 | $8.08 | 79 600 |
| Mar 24, 2022 | $8.11 | $8.25 | $8.00 | $8.18 | 65 700 |
| Mar 23, 2022 | $8.50 | $8.59 | $8.10 | $8.11 | 87 100 |
