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 |
| Jun 02, 2022 | $4.14 | $4.32 | $4.10 | $4.32 | 53 709 |
| Jun 01, 2022 | $4.25 | $4.31 | $4.06 | $4.12 | 158 428 |
| May 31, 2022 | $4.52 | $4.52 | $4.12 | $4.19 | 191 885 |
| May 27, 2022 | $4.20 | $4.56 | $4.20 | $4.48 | 260 684 |
| May 26, 2022 | $3.89 | $4.18 | $3.89 | $4.12 | 222 289 |
| May 25, 2022 | $3.65 | $3.89 | $3.61 | $3.87 | 273 085 |
| May 24, 2022 | $3.94 | $3.94 | $3.61 | $3.64 | 224 380 |
| May 23, 2022 | $4.12 | $4.12 | $3.90 | $3.97 | 306 414 |
| May 20, 2022 | $4.29 | $4.30 | $3.96 | $4.10 | 237 657 |
| May 19, 2022 | $4.53 | $4.53 | $4.13 | $4.24 | 236 465 |
| May 18, 2022 | $4.91 | $4.91 | $4.22 | $4.37 | 253 524 |
| May 17, 2022 | $5.00 | $5.29 | $4.92 | $5.02 | 324 321 |
| May 16, 2022 | $5.00 | $5.03 | $4.78 | $4.85 | 218 668 |
| May 13, 2022 | $4.98 | $5.20 | $4.93 | $5.00 | 181 141 |
| May 12, 2022 | $4.42 | $4.93 | $4.28 | $4.84 | 216 367 |
| May 11, 2022 | $4.10 | $4.70 | $4.06 | $4.40 | 327 874 |
| May 10, 2022 | $5.22 | $5.23 | $4.02 | $4.13 | 554 132 |
| May 09, 2022 | $5.33 | $5.34 | $5.07 | $5.09 | 138 985 |
| May 06, 2022 | $5.82 | $5.91 | $5.23 | $5.31 | 173 250 |
| May 05, 2022 | $5.78 | $6.19 | $5.54 | $5.88 | 265 144 |
| May 04, 2022 | $5.75 | $5.75 | $5.20 | $5.54 | 310 834 |
| May 03, 2022 | $5.75 | $5.97 | $5.68 | $5.78 | 184 401 |
| May 02, 2022 | $6.19 | $6.19 | $5.76 | $5.78 | 180 176 |
| Apr 29, 2022 | $6.36 | $6.55 | $6.06 | $6.12 | 105 464 |
| Apr 28, 2022 | $6.29 | $6.59 | $5.93 | $6.43 | 141 112 |
