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 |
| Sep 20, 2022 | $6.57 | $6.75 | $6.36 | $6.51 | 424 211 |
| Sep 19, 2022 | $6.49 | $6.80 | $6.35 | $6.75 | 510 867 |
| Sep 16, 2022 | $6.31 | $6.63 | $6.25 | $6.60 | 487 766 |
| Sep 15, 2022 | $6.44 | $6.67 | $6.21 | $6.36 | 859 405 |
| Sep 14, 2022 | $6.47 | $6.63 | $6.35 | $6.43 | 455 680 |
| Sep 13, 2022 | $6.50 | $6.71 | $6.37 | $6.57 | 505 410 |
| Sep 12, 2022 | $6.78 | $6.87 | $6.62 | $6.63 | 516 916 |
| Sep 09, 2022 | $6.42 | $6.73 | $6.42 | $6.66 | 603 100 |
| Sep 08, 2022 | $6.62 | $6.75 | $5.85 | $6.40 | 1 970 739 |
| Sep 07, 2022 | $6.63 | $6.82 | $6.53 | $6.68 | 492 480 |
| Sep 06, 2022 | $6.71 | $7.30 | $6.54 | $6.69 | 1 252 099 |
| Sep 02, 2022 | $6.58 | $7.05 | $6.50 | $6.79 | 975 279 |
| Sep 01, 2022 | $6.73 | $6.87 | $6.53 | $6.74 | 395 548 |
| Aug 31, 2022 | $6.46 | $7.09 | $6.26 | $6.95 | 1 258 371 |
| Aug 30, 2022 | $6.94 | $6.94 | $6.28 | $6.46 | 1 156 425 |
| Aug 29, 2022 | $6.31 | $7.07 | $6.17 | $6.88 | 1 735 718 |
| Aug 26, 2022 | $6.46 | $6.82 | $5.81 | $6.49 | 2 289 258 |
| Aug 25, 2022 | $6.79 | $6.86 | $6.35 | $6.49 | 1 401 241 |
| Aug 24, 2022 | $7.76 | $7.93 | $6.16 | $6.80 | 5 957 800 |
| Aug 23, 2022 | $8.03 | $8.72 | $7.54 | $7.69 | 2 944 275 |
| Aug 22, 2022 | $8.63 | $9.70 | $5.62 | $8.22 | 16 992 912 |
| Aug 19, 2022 | $7.91 | $8.99 | $7.81 | $8.49 | 4 238 089 |
| Aug 18, 2022 | $8.10 | $8.75 | $7.51 | $8.33 | 3 912 779 |
| Aug 17, 2022 | $8.67 | $9.78 | $8.28 | $8.36 | 6 557 655 |
| Aug 16, 2022 | $8.14 | $10.95 | $7.95 | $8.49 | 16 506 927 |
