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 |
| Jul 11, 2022 | $5.68 | $5.84 | $5.46 | $5.48 | 3 574 414 |
| Jul 08, 2022 | $6.01 | $6.18 | $5.36 | $5.72 | 5 166 235 |
| Jul 07, 2022 | $6.11 | $6.32 | $5.71 | $5.83 | 5 638 800 |
| Jul 06, 2022 | $5.87 | $6.55 | $5.74 | $6.34 | 14 102 115 |
| Jul 05, 2022 | $5.44 | $6.06 | $5.00 | $5.95 | 18 208 886 |
| Jul 01, 2022 | $6.13 | $6.13 | $5.10 | $5.16 | 12 600 310 |
| Jun 30, 2022 | $5.23 | $5.90 | $4.91 | $5.42 | 33 818 197 |
| Jun 29, 2022 | $5.25 | $5.61 | $4.13 | $4.59 | 12 007 139 |
| Jun 28, 2022 | $6.81 | $7.13 | $5.25 | $5.53 | 14 762 848 |
| Jun 27, 2022 | $8.15 | $8.50 | $6.52 | $6.70 | 22 638 091 |
| Jun 24, 2022 | $6.75 | $8.80 | $6.68 | $7.95 | 57 303 409 |
| Jun 23, 2022 | $8.11 | $8.30 | $6.52 | $7.20 | 40 288 890 |
| Jun 22, 2022 | $7.99 | $9.89 | $7.52 | $8.14 | 176 868 767 |
| Jun 21, 2022 | $3.84 | $6.95 | $3.73 | $6.06 | 185 760 370 |
| Jun 17, 2022 | $3.15 | $4.72 | $2.73 | $3.73 | 145 693 272 |
| Jun 16, 2022 | $1.50 | $3.06 | $1.25 | $1.95 | 44 036 199 |
| Jun 15, 2022 | $2.13 | $2.57 | $2.00 | $2.25 | 49 882 155 |
| Jun 14, 2022 | $1.54 | $3.15 | $1.40 | $1.87 | 114 867 836 |
| Jun 13, 2022 | $1.85 | $1.85 | $1.08 | $1.17 | 4 626 677 |
| Jun 10, 2022 | $4.23 | $4.28 | $2.04 | $2.05 | 6 137 080 |
| Jun 09, 2022 | $4.59 | $4.59 | $4.23 | $4.34 | 148 619 |
| Jun 08, 2022 | $4.61 | $4.80 | $4.48 | $4.56 | 197 991 |
| Jun 07, 2022 | $4.64 | $4.85 | $4.53 | $4.71 | 161 187 |
| Jun 06, 2022 | $4.61 | $4.84 | $4.46 | $4.72 | 204 357 |
| Jun 03, 2022 | $4.25 | $4.54 | $3.78 | $4.52 | 584 841 |
