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 )

3.900 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 31, 2022 4.520 4.520 4.120 4.190 191,930 -0.29(-6.47%)
May 27, 2022 4.200 4.560 4.200 4.480 260,684 +0.36(+8.74%)
May 26, 2022 3.890 4.175 3.890 4.120 222,289 +0.25(+6.46%)
May 25, 2022 3.650 3.890 3.610 3.870 273,306 +0.23(+6.32%)
May 24, 2022 3.940 3.940 3.610 3.640 224,519 -0.33(-8.31%)
May 23, 2022 4.120 4.120 3.900 3.970 306,414 -0.13(-3.17%)
May 20, 2022 4.290 4.290 3.958 4.100 237,597 -0.14(-3.30%)
May 19, 2022 4.530 4.530 4.130 4.240 236,470 -0.13(-2.97%)
May 18, 2022 4.910 4.910 4.220 4.370 253,530 -0.65(-12.95%)
May 17, 2022 5.000 5.285 4.920 5.020 324,321 +0.17(+3.51%)
May 16, 2022 5.000 5.030 4.780 4.850 218,668 -0.15(-3.00%)
May 13, 2022 4.980 5.200 4.930 5.000 181,156 +0.16(+3.31%)
May 12, 2022 4.420 4.930 4.280 4.840 216,367 +0.44(+10.00%)
May 11, 2022 4.100 4.700 4.060 4.400 327,874 +0.27(+6.54%)
May 10, 2022 5.220 5.229 4.020 4.130 554,129 -0.96(-18.86%)
May 09, 2022 5.330 5.340 5.070 5.090 138,985 -0.22(-4.14%)
May 06, 2022 5.820 5.905 5.225 5.310 173,351 -0.57(-9.69%)
May 05, 2022 5.780 6.190 5.540 5.880 265,147 +0.34(+6.14%)
May 04, 2022 5.750 5.750 5.200 5.540 310,835 -0.24(-4.15%)
May 03, 2022 5.750 5.970 5.675 5.780 184,401 +0.00(+0.00%)
May 02, 2022 6.190 6.190 5.760 5.780 180,376 -0.34(-5.56%)
Apr 29, 2022 6.360 6.545 6.060 6.120 105,464 -0.31(-4.82%)
Apr 28, 2022 6.290 6.590 5.925 6.430 141,112 +0.21(+3.38%)
Apr 27, 2022 6.200 6.370 6.000 6.220 266,021 +0.02(+0.32%)
Apr 26, 2022 6.170 6.220 5.700 6.200 244,623 -0.08(-1.27%)
Apr 25, 2022 6.100 6.290 5.655 6.280 560,489 -0.08(-1.26%)
Apr 22, 2022 6.540 6.630 6.280 6.360 122,400 -0.25(-3.78%)
Apr 21, 2022 7.060 7.103 6.560 6.610 186,802 -0.41(-5.84%)
Apr 20, 2022 7.670 7.800 6.810 7.020 293,060 -0.45(-6.02%)
Apr 19, 2022 7.380 7.630 7.300 7.470 130,915 +0.10(+1.36%)
Apr 18, 2022 7.700 7.740 7.350 7.370 105,099 -0.34(-4.41%)
Apr 14, 2022 7.840 7.955 7.700 7.710 40,125 -0.14(-1.78%)
Apr 13, 2022 7.680 7.930 7.670 7.850 47,567 +0.09(+1.16%)
Apr 12, 2022 7.960 8.060 7.680 7.760 85,953 -0.10(-1.27%)
Apr 11, 2022 7.760 7.970 7.760 7.860 58,582 +0.08(+1.03%)
Apr 08, 2022 7.870 8.000 7.760 7.780 74,676 -0.14(-1.77%)
Apr 07, 2022 7.990 8.080 7.800 7.920 75,856 -0.05(-0.63%)
Apr 06, 2022 8.040 8.120 7.650 7.970 115,786 -0.16(-1.97%)
Apr 05, 2022 8.500 8.590 8.050 8.130 88,037 -0.34(-4.01%)
Apr 04, 2022 8.250 8.480 8.020 8.470 93,226 +0.33(+4.05%)
Apr 01, 2022 8.230 8.240 8.040 8.140 49,525 +0.07(+0.87%)
Mar 31, 2022 8.070 8.251 7.940 8.070 141,861 -0.17(-2.06%)
Mar 30, 2022 8.510 8.520 8.170 8.240 88,337 -0.33(-3.85%)
Mar 29, 2022 8.110 8.810 8.110 8.570 223,335 +0.46(+5.67%)
Mar 28, 2022 8.140 8.180 7.930 8.110 62,283 +0.03(+0.37%)
Mar 25, 2022 8.150 8.257 8.000 8.080 79,564 -0.10(-1.22%)
Mar 24, 2022 8.110 8.250 8.000 8.180 65,670 +0.07(+0.86%)
Mar 23, 2022 8.500 8.590 8.100 8.110 87,116 -0.55(-6.35%)
Mar 22, 2022 8.670 9.000 8.570 8.660 93,856 +0.01(+0.12%)
Mar 21, 2022 8.630 8.870 8.440 8.650 125,311 -0.14(-1.59%)
Mar 18, 2022 8.510 8.900 8.370 8.790 157,374 +0.27(+3.17%)
Mar 17, 2022 8.780 8.840 8.450 8.520 118,725 -0.22(-2.52%)
Mar 16, 2022 8.610 8.840 8.500 8.740 109,315 +0.33(+3.92%)
Mar 15, 2022 8.270 8.549 8.120 8.410 108,185 +0.27(+3.32%)
Mar 14, 2022 8.180 8.310 7.910 8.140 94,637 -0.12(-1.45%)
Mar 11, 2022 8.600 8.600 8.220 8.260 50,852 -0.27(-3.17%)
Mar 10, 2022 8.510 8.610 8.260 8.530 56,035 -0.11(-1.27%)
Mar 09, 2022 8.400 8.800 8.400 8.640 83,332 +0.50(+6.14%)
Mar 08, 2022 7.740 8.380 7.700 8.140 147,100 +0.40(+5.17%)
Mar 07, 2022 8.680 8.800 7.720 7.740 211,947 -1.02(-11.64%)
Mar 04, 2022 8.890 8.990 8.110 8.760 201,877 -0.24(-2.67%)
Mar 03, 2022 9.800 9.800 8.910 9.000 232,533 -0.79(-8.07%)
Mar 02, 2022 9.910 9.915 9.630 9.790 82,504 +0.04(+0.41%)
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.