Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revlon Inc (NY: REV )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.970 5.230 4.930 5.010 405,243 +0.05(+1.01%)
May 28, 2009 5.480 5.480 4.870 4.960 1,009,614 -0.99(-16.64%)
May 27, 2009 5.180 6.000 5.180 5.950 911,166 +0.67(+12.69%)
May 26, 2009 5.190 5.300 5.020 5.280 248,084 +0.08(+1.54%)
May 22, 2009 5.040 5.220 4.790 5.200 199,667 +0.16(+3.17%)
May 21, 2009 5.170 5.170 4.730 5.040 188,385 -0.11(-2.14%)
May 20, 2009 4.970 5.340 4.960 5.150 396,661 +0.19(+3.84%)
May 19, 2009 4.910 5.000 4.790 4.959 207,727 +0.05(+1.01%)
May 18, 2009 4.900 5.030 4.620 4.910 303,816 +0.04(+0.82%)
May 15, 2009 4.670 4.900 4.510 4.870 376,044 +0.18(+3.84%)
May 14, 2009 4.520 4.750 4.280 4.690 311,503 +0.11(+2.40%)
May 13, 2009 4.780 5.020 4.520 4.580 355,536 -0.36(-7.29%)
May 12, 2009 5.200 5.320 4.760 4.940 444,165 -0.24(-4.63%)
May 11, 2009 4.630 5.190 4.530 5.180 549,307 +0.53(+11.40%)
May 08, 2009 4.730 4.780 4.450 4.650 417,098 +0.06(+1.31%)
May 07, 2009 5.180 5.180 4.450 4.590 590,857 -0.48(-9.47%)
May 06, 2009 5.240 5.270 5.000 5.070 331,813 -0.14(-2.69%)
May 05, 2009 5.090 5.280 5.030 5.210 364,345 +0.16(+3.17%)
May 04, 2009 5.300 5.300 4.950 5.050 640,027 -0.31(-5.78%)
May 01, 2009 4.870 5.490 4.840 5.360 1,072,870 +0.62(+13.08%)
Apr 30, 2009 4.250 4.740 4.000 4.740 1,373,710 +1.20(+33.90%)
Apr 29, 2009 3.360 3.680 3.300 3.540 465,319 +0.26(+7.93%)
Apr 28, 2009 3.260 3.330 3.200 3.280 127,190 -0.09(-2.67%)
Apr 27, 2009 3.500 3.530 3.280 3.370 274,906 -0.18(-5.07%)
Apr 24, 2009 3.660 3.660 3.490 3.550 230,469 -0.07(-1.93%)
Apr 23, 2009 3.790 3.900 3.520 3.620 197,392 -0.12(-3.21%)
Apr 22, 2009 3.610 4.070 3.400 3.740 612,882 +0.13(+3.60%)
Apr 21, 2009 4.020 4.430 3.520 3.610 745,297 -0.48(-11.74%)
Apr 20, 2009 3.880 4.200 3.150 4.090 1,911,316 +0.16(+4.07%)
Apr 17, 2009 2.880 4.290 2.880 3.930 2,591,206 +1.08(+37.89%)
Apr 16, 2009 2.990 3.020 2.550 2.850 737,668 +0.37(+14.92%)
Apr 15, 2009 2.790 2.840 2.470 2.480 1,010,990 -0.31(-11.11%)
Apr 14, 2009 2.810 2.890 2.760 2.790 207,698 +0.04(+1.45%)
Apr 13, 2009 2.750 3.050 2.600 2.750 461,111 +0.08(+3.00%)
Apr 09, 2009 2.910 2.910 2.670 2.670 278,018 -0.03(-1.11%)
Apr 08, 2009 2.730 2.790 2.680 2.700 176,698 -0.01(-0.37%)
Apr 07, 2009 2.790 2.890 2.700 2.710 102,730 -0.15(-5.24%)
Apr 06, 2009 2.910 2.980 2.750 2.860 83,938 +0.01(+0.35%)
Apr 03, 2009 2.830 3.000 2.800 2.850 143,988 +0.04(+1.42%)
Apr 02, 2009 2.750 3.000 2.740 2.810 245,076 +0.23(+8.91%)
Apr 01, 2009 2.400 2.680 2.400 2.580 213,912 +0.10(+4.03%)
Mar 31, 2009 2.400 2.610 2.400 2.480 224,762 +0.18(+7.83%)
Mar 30, 2009 2.810 2.810 2.300 2.300 318,517 -0.97(-29.66%)
Mar 26, 2009 2.810 3.270 2.810 3.270 229,800 +0.44(+15.55%)
Mar 25, 2009 2.750 3.000 2.700 2.830 200,279 +0.20(+7.60%)
Mar 24, 2009 2.540 2.800 2.540 2.630 118,688 -0.06(-2.23%)
Mar 23, 2009 2.650 2.690 2.550 2.690 246,719 -0.06(-2.18%)
Mar 20, 2009 2.890 2.970 2.750 2.750 98,610 -0.08(-2.83%)
Mar 19, 2009 3.150 3.150 2.770 2.830 163,681 -0.20(-6.60%)
Mar 18, 2009 2.800 3.130 2.727 3.030 173,651 +0.23(+8.21%)
Mar 17, 2009 2.550 2.820 2.530 2.800 88,817 +0.30(+12.00%)
Mar 16, 2009 2.580 2.610 2.480 2.500 63,144 -0.08(-3.10%)
Mar 13, 2009 2.650 2.710 2.410 2.580 0 -0.06(-2.27%)
Mar 12, 2009 2.490 2.700 2.480 2.640 83,811 +0.09(+3.53%)
Mar 11, 2009 2.450 2.630 2.410 2.550 121,815 +0.18(+7.59%)
Mar 10, 2009 2.430 2.630 2.320 2.370 212,548 -0.02(-0.84%)
Mar 09, 2009 2.600 2.620 2.380 2.390 93,613 -0.25(-9.47%)
Mar 06, 2009 2.810 2.940 2.550 2.640 0 -0.23(-8.01%)
Mar 05, 2009 2.630 3.100 2.500 2.870 286,697 +0.17(+6.30%)
Mar 04, 2009 2.670 2.890 2.650 2.700 66,387 -0.04(-1.46%)
Mar 02, 2009 3.110 3.200 2.700 2.740 280,594 -0.37(-11.90%)
Feb 27, 2009 2.890 3.170 2.840 3.110 0 +0.26(+9.12%)
Feb 26, 2009 3.060 3.140 2.780 2.850 127,192 -0.27(-8.65%)
Feb 25, 2009 2.910 3.220 2.910 3.120 188,209 +0.25(+8.71%)
Feb 24, 2009 2.420 2.980 2.420 2.870 210,332 +0.39(+15.73%)
Feb 23, 2009 2.800 2.800 2.470 2.480 97,510 -0.27(-9.82%)
Feb 20, 2009 2.850 2.850 2.650 2.750 111,674 -0.10(-3.51%)
Feb 19, 2009 2.820 2.920 2.730 2.850 204,535 +0.12(+4.40%)
Feb 18, 2009 3.020 3.080 2.730 2.730 233,886 -0.25(-8.39%)
Feb 17, 2009 3.600 3.700 2.980 2.980 356,572 -0.73(-19.68%)
Feb 13, 2009 3.920 3.960 3.430 3.710 377,877 -0.04(-1.07%)
Feb 12, 2009 4.380 4.410 3.700 3.750 322,571 -0.76(-16.85%)
Feb 11, 2009 4.590 4.780 4.410 4.510 176,437 -0.05(-1.10%)
Feb 10, 2009 5.000 5.000 4.540 4.560 101,660 -0.36(-7.32%)
Feb 09, 2009 4.840 4.980 4.810 4.920 165,667 +0.17(+3.58%)
Feb 06, 2009 4.540 4.880 4.410 4.750 209,436 +0.30(+6.74%)
Feb 05, 2009 4.750 4.750 4.430 4.450 170,465 -0.35(-7.29%)
Feb 04, 2009 5.150 5.150 4.760 4.800 257,731 -0.30(-5.88%)
Feb 03, 2009 5.620 5.620 5.000 5.100 176,270 -0.52(-9.25%)
Feb 02, 2009 5.900 5.900 5.520 5.620 168,327 -0.29(-4.91%)
Jan 30, 2009 5.950 5.980 5.850 5.910 0 +0.02(+0.34%)
Jan 29, 2009 6.230 6.230 5.890 5.890 119,983 -0.34(-5.46%)
Jan 28, 2009 6.060 6.230 6.060 6.230 136,166 +0.18(+2.98%)
Jan 27, 2009 6.000 6.100 5.990 6.050 98,849 +0.03(+0.50%)
Jan 26, 2009 6.170 6.290 5.950 6.020 169,244 -0.24(-3.83%)
Jan 23, 2009 6.340 6.370 6.150 6.260 66,947 -0.22(-3.40%)
Jan 22, 2009 6.410 6.640 6.310 6.480 98,447 -0.05(-0.77%)
Jan 21, 2009 6.150 6.530 5.900 6.530 150,795 +0.52(+8.65%)
Jan 20, 2009 6.040 6.150 6.000 6.010 40,016 -0.20(-3.22%)
Jan 16, 2009 6.390 6.460 6.080 6.210 86,462 -0.18(-2.82%)
Jan 15, 2009 6.190 6.390 6.000 6.390 95,832 +0.18(+2.90%)
Jan 14, 2009 6.380 6.380 6.210 6.210 58,111 -0.17(-2.66%)
Jan 13, 2009 6.540 6.540 6.200 6.380 68,160 -0.09(-1.39%)
Jan 12, 2009 6.550 6.570 6.410 6.470 63,097 -0.13(-1.97%)
Jan 09, 2009 6.700 6.700 6.550 6.600 45,090 -0.18(-2.65%)
Jan 08, 2009 6.620 6.780 6.380 6.780 90,720 +0.08(+1.19%)
Jan 07, 2009 7.270 7.270 6.700 6.700 100,429 -0.53(-7.33%)
Jan 06, 2009 7.300 7.630 7.020 7.230 544,300 +0.00(+0.00%)
Jan 05, 2009 7.200 7.390 6.974 7.230 240,146 +0.09(+1.26%)
Jan 02, 2009 6.730 7.200 6.730 7.140 0 +0.47(+7.05%)
Jan 01, 2009 6.540 6.840 6.540 6.670 0 +0.00(+0.00%)
Dec 31, 2008 6.540 6.840 6.540 6.670 104,264 +0.03(+0.38%)
Dec 30, 2008 6.290 6.660 6.290 6.645 61,561 +0.38(+5.98%)
Dec 29, 2008 6.580 6.670 6.270 6.270 187,904 -0.39(-5.86%)
Dec 26, 2008 6.160 6.690 6.160 6.660 51,569 +0.43(+6.90%)
Dec 24, 2008 6.190 6.290 6.170 6.230 54,900 -0.03(-0.48%)
Dec 23, 2008 6.360 6.430 6.080 6.260 252,218 +0.06(+0.97%)
Dec 22, 2008 6.850 6.850 6.050 6.200 115,267 -0.75(-10.79%)
Dec 19, 2008 6.280 6.950 6.280 6.950 120,941 +0.73(+11.74%)
Dec 18, 2008 6.300 6.560 6.070 6.220 186,640 -0.06(-0.96%)
Dec 17, 2008 6.040 6.310 6.027 6.280 162,356 +0.22(+3.63%)
Dec 16, 2008 6.020 6.140 5.650 6.060 188,355 +0.04(+0.66%)
Dec 15, 2008 6.080 6.130 5.960 6.020 191,207 -0.04(-0.66%)
Dec 12, 2008 6.190 6.230 5.900 6.060 185,402 -0.13(-2.10%)
Dec 11, 2008 6.390 6.410 6.030 6.190 385,492 -0.20(-3.13%)
Dec 10, 2008 6.840 6.910 6.160 6.390 255,863 -0.51(-7.39%)
Dec 09, 2008 7.000 7.130 6.800 6.900 82,083 -0.25(-3.50%)
Dec 08, 2008 7.150 7.320 6.960 7.150 76,162 -0.05(-0.69%)
Dec 05, 2008 7.010 7.250 7.010 7.200 122,876 +0.07(+0.98%)
Dec 04, 2008 7.330 7.390 7.030 7.130 61,126 -0.15(-2.06%)
Dec 03, 2008 7.410 7.500 7.100 7.280 123,484 +0.02(+0.28%)
Dec 02, 2008 6.920 7.260 6.810 7.260 176,772 +0.34(+4.91%)
Dec 01, 2008 7.490 7.580 6.880 6.920 143,026 -0.62(-8.22%)
Nov 28, 2008 7.070 7.670 6.860 7.540 45,401 +0.22(+3.01%)
Nov 26, 2008 7.180 7.340 7.030 7.320 106,092 +0.18(+2.52%)
Nov 25, 2008 7.130 7.260 6.860 7.140 104,301 +0.07(+0.99%)
Nov 24, 2008 7.000 7.260 6.970 7.070 163,725 +0.11(+1.58%)
Nov 21, 2008 7.550 7.550 6.740 6.960 119,768 -0.36(-4.92%)
Nov 20, 2008 8.000 8.250 7.250 7.320 99,562 -0.82(-10.07%)
Nov 19, 2008 9.110 9.210 8.100 8.140 95,822 -0.93(-10.25%)
Nov 18, 2008 8.640 9.070 8.530 9.070 253,234 +0.57(+6.71%)
Nov 17, 2008 8.410 8.740 8.080 8.500 174,742 +0.23(+2.78%)
Nov 14, 2008 9.000 9.000 8.110 8.270 112,555 -0.85(-9.32%)
Nov 13, 2008 8.190 9.120 7.870 9.120 211,495 +0.91(+11.08%)
Nov 12, 2008 8.810 8.880 8.170 8.210 102,849 -0.92(-10.08%)
Nov 11, 2008 8.930 9.350 8.780 9.130 245,465 +0.17(+1.90%)
Nov 10, 2008 8.600 9.020 8.300 8.960 257,585 +0.31(+3.58%)
Nov 07, 2008 8.210 8.900 7.670 8.650 371,025 +0.58(+7.19%)
Nov 06, 2008 9.700 9.986 8.020 8.070 431,480 -1.54(-16.02%)
Nov 05, 2008 11.98 13.22 9.130 9.610 662,905 -3.43(-26.30%)
Nov 04, 2008 12.52 13.26 12.51 13.04 193,600 +0.69(+5.59%)
Nov 03, 2008 11.99 12.50 11.89 12.35 225,692 +0.46(+3.87%)
Oct 31, 2008 11.89 11.90 11.47 11.89 259,681 +0.03(+0.25%)
Oct 30, 2008 11.09 11.90 10.96 11.86 163,001 +1.03(+9.51%)
Oct 29, 2008 10.95 11.25 10.71 10.83 139,662 +0.09(+0.84%)
Oct 28, 2008 11.36 11.42 10.24 10.74 267,347 -0.29(-2.63%)
Oct 27, 2008 10.60 11.20 10.60 11.03 156,527 +0.30(+2.80%)
Oct 24, 2008 11.25 11.31 10.73 10.73 100,443 -0.86(-7.42%)
Oct 23, 2008 11.78 12.09 11.25 11.59 141,148 -0.19(-1.61%)
Oct 22, 2008 12.03 12.31 11.52 11.78 167,348 -0.85(-6.73%)
Oct 21, 2008 12.26 12.77 12.21 12.63 186,559 +0.35(+2.85%)
Oct 20, 2008 12.28 12.68 11.94 12.28 156,202 -0.06(-0.49%)
Oct 17, 2008 11.90 12.52 11.57 12.34 163,502 +0.46(+3.87%)
Oct 16, 2008 11.82 12.14 11.19 11.88 156,114 +0.18(+1.54%)
Oct 15, 2008 13.27 13.27 11.65 11.70 179,908 -1.36(-10.41%)
Oct 14, 2008 12.39 13.14 12.17 13.06 215,425 +0.86(+7.05%)
Oct 13, 2008 11.50 12.21 11.50 12.20 189,442 +0.96(+8.54%)
Oct 10, 2008 11.16 11.50 10.10 11.24 253,444 -0.66(-5.55%)
Oct 09, 2008 11.99 12.34 11.50 11.90 240,806 -0.02(-0.17%)
Oct 08, 2008 12.65 12.76 11.68 11.92 280,090 -0.88(-6.88%)
Oct 07, 2008 13.59 13.59 12.62 12.80 266,578 -0.35(-2.66%)
Oct 06, 2008 12.75 13.50 12.25 13.15 438,711 +0.10(+0.77%)
Oct 03, 2008 12.87 13.42 12.59 13.05 419,332 +0.05(+0.38%)
Oct 02, 2008 13.41 13.60 12.74 13.00 264,905 -0.58(-4.27%)
Oct 01, 2008 14.64 14.64 13.52 13.58 294,509 -1.27(-8.55%)
Sep 30, 2008 13.95 14.85 13.45 14.85 570,406 +1.05(+7.61%)
Sep 29, 2008 13.94 14.20 13.58 13.80 250,062 -0.15(-1.08%)
Sep 26, 2008 13.54 14.04 13.00 13.95 0 -0.05(-0.36%)
Sep 25, 2008 14.14 14.14 13.85 14.00 356,761 -0.12(-0.85%)
Sep 24, 2008 14.15 14.30 14.03 14.12 113,925 -0.08(-0.56%)
Sep 23, 2008 14.00 14.20 13.93 14.20 131,692 +0.20(+1.43%)
Sep 22, 2008 13.65 14.30 13.65 14.00 222,881 -0.11(-0.78%)
Sep 19, 2008 13.35 14.72 13.35 14.11 0 +1.08(+8.29%)
Sep 18, 2008 13.36 13.36 13.01 13.03 116,069 +0.05(+0.39%)
Sep 17, 2008 12.41 13.56 12.10 12.98 335,192 +0.07(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.