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 |
| Aug 15, 2022 | $6.55 | $9.19 | $6.28 | $8.57 | 24 346 023 |
| Aug 12, 2022 | $6.70 | $6.80 | $6.42 | $6.56 | 1 084 926 |
| Aug 11, 2022 | $7.33 | $7.37 | $6.66 | $6.73 | 1 105 949 |
| Aug 10, 2022 | $8.10 | $8.18 | $7.05 | $7.22 | 1 871 082 |
| Aug 09, 2022 | $8.44 | $8.59 | $7.53 | $7.99 | 1 423 709 |
| Aug 08, 2022 | $8.23 | $9.31 | $8.22 | $8.38 | 3 066 685 |
| Aug 05, 2022 | $7.43 | $8.85 | $7.34 | $8.60 | 5 284 812 |
| Aug 04, 2022 | $7.62 | $8.66 | $7.35 | $7.66 | 3 963 139 |
| Aug 03, 2022 | $8.35 | $8.92 | $7.20 | $7.91 | 9 646 840 |
| Aug 02, 2022 | $8.71 | $10.74 | $8.23 | $8.89 | 48 450 048 |
| Aug 01, 2022 | $4.40 | $9.90 | $4.27 | $8.49 | 55 543 362 |
| Jul 29, 2022 | $4.69 | $4.77 | $4.44 | $4.47 | 991 363 |
| Jul 28, 2022 | $4.73 | $4.88 | $4.55 | $4.77 | 638 404 |
| Jul 27, 2022 | $4.96 | $4.96 | $4.70 | $4.76 | 796 492 |
| Jul 26, 2022 | $4.92 | $5.04 | $4.72 | $4.96 | 1 000 766 |
| Jul 25, 2022 | $5.37 | $5.62 | $4.90 | $4.94 | 4 382 911 |
| Jul 22, 2022 | $5.62 | $5.62 | $5.15 | $5.45 | 1 195 827 |
| Jul 21, 2022 | $5.36 | $6.07 | $5.34 | $5.62 | 3 215 959 |
| Jul 20, 2022 | $5.57 | $5.68 | $5.35 | $5.43 | 1 365 666 |
| Jul 19, 2022 | $5.46 | $5.65 | $5.44 | $5.63 | 1 211 500 |
| Jul 18, 2022 | $5.57 | $5.87 | $5.45 | $5.49 | 2 171 610 |
| Jul 15, 2022 | $5.72 | $5.85 | $5.53 | $5.75 | 2 060 526 |
| Jul 14, 2022 | $5.69 | $6.13 | $5.45 | $5.81 | 3 286 391 |
| Jul 13, 2022 | $5.21 | $5.72 | $5.18 | $5.64 | 2 917 615 |
| Jul 12, 2022 | $5.40 | $5.57 | $5.09 | $5.40 | 2 375 824 |
