Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Sep 30, 2022 5.080 5.320 5.000 5.180 207,891 +0.05(+0.97%)
Sep 29, 2022 5.410 5.420 5.085 5.130 268,305 -0.27(-5.00%)
Sep 28, 2022 5.090 5.550 5.000 5.400 412,581 +0.31(+6.09%)
Sep 27, 2022 5.390 5.460 5.090 5.090 263,595 -0.19(-3.60%)
Sep 26, 2022 5.820 5.900 5.220 5.280 555,545 -0.62(-10.51%)
Sep 23, 2022 5.900 5.990 5.671 5.900 361,987 -0.10(-1.67%)
Sep 22, 2022 6.420 6.450 5.931 6.000 480,383 -0.41(-6.40%)
Sep 21, 2022 6.410 6.710 6.370 6.410 359,900 -0.10(-1.54%)
Sep 20, 2022 6.570 6.750 6.360 6.510 425,008 -0.24(-3.56%)
Sep 19, 2022 6.490 6.800 6.350 6.750 512,128 +0.15(+2.27%)
Sep 16, 2022 6.310 6.630 6.248 6.600 488,762 +0.24(+3.77%)
Sep 15, 2022 6.440 6.670 6.220 6.360 861,984 -0.07(-1.09%)
Sep 14, 2022 6.470 6.629 6.350 6.430 458,005 -0.14(-2.13%)
Sep 13, 2022 6.500 6.710 6.370 6.570 505,500 -0.06(-0.90%)
Sep 12, 2022 6.780 6.869 6.620 6.630 517,687 -0.03(-0.45%)
Sep 09, 2022 6.420 6.730 6.420 6.660 623,289 +0.26(+4.06%)
Sep 08, 2022 6.620 6.750 5.850 6.400 1,972,491 -0.28(-4.19%)
Sep 07, 2022 6.630 6.820 6.530 6.680 494,210 -0.01(-0.15%)
Sep 06, 2022 6.710 7.300 6.540 6.690 1,252,250 -0.10(-1.47%)
Sep 02, 2022 6.580 7.049 6.495 6.790 978,369 +0.05(+0.74%)
Sep 01, 2022 6.730 6.870 6.530 6.740 397,345 -0.21(-3.02%)
Aug 31, 2022 6.460 7.090 6.260 6.950 1,265,407 +0.49(+7.59%)
Aug 30, 2022 6.940 6.940 6.280 6.460 1,159,757 -0.42(-6.10%)
Aug 29, 2022 6.310 7.070 6.170 6.880 1,738,962 +0.39(+6.01%)
Aug 26, 2022 6.460 6.819 5.810 6.490 2,291,579 +0.00(+0.00%)
Aug 25, 2022 6.790 6.860 6.350 6.490 1,406,950 -0.31(-4.56%)
Aug 24, 2022 7.760 7.930 6.160 6.800 5,975,547 -0.89(-11.57%)
Aug 23, 2022 8.030 8.720 7.540 7.690 2,953,464 -0.53(-6.45%)
Aug 22, 2022 8.630 9.700 5.620 8.220 17,026,908 -0.27(-3.18%)
Aug 19, 2022 7.910 8.990 7.810 8.490 4,256,613 +0.16(+1.92%)
Aug 18, 2022 8.100 8.750 7.510 8.330 3,934,320 -0.03(-0.36%)
Aug 17, 2022 8.670 9.780 8.280 8.360 6,575,288 -0.13(-1.53%)
Aug 16, 2022 8.140 10.95 7.950 8.490 16,600,177 -0.08(-0.93%)
Aug 15, 2022 6.550 9.190 6.280 8.570 24,387,602 +2.01(+30.64%)
Aug 12, 2022 6.700 6.800 6.416 6.560 1,088,599 -0.17(-2.53%)
Aug 11, 2022 7.330 7.370 6.660 6.730 1,108,014 -0.49(-6.79%)
Aug 10, 2022 8.100 8.180 7.052 7.220 1,880,432 -0.77(-9.64%)
Aug 09, 2022 8.440 8.590 7.532 7.990 1,425,165 -0.39(-4.65%)
Aug 08, 2022 8.230 9.309 8.215 8.380 3,072,911 -0.22(-2.56%)
Aug 05, 2022 7.430 8.850 7.340 8.600 5,320,951 +0.94(+12.27%)
Aug 04, 2022 7.620 8.660 7.350 7.660 3,980,820 -0.25(-3.16%)
Aug 03, 2022 8.350 8.920 7.200 7.910 9,679,083 -0.98(-11.02%)
Aug 02, 2022 8.710 10.74 8.230 8.890 48,554,008 +0.40(+4.71%)
Aug 01, 2022 4.400 9.900 4.270 8.490 55,999,360 +4.02(+89.93%)
Jul 29, 2022 4.690 4.770 4.444 4.470 993,346 -0.30(-6.29%)
Jul 28, 2022 4.730 4.880 4.550 4.770 644,875 +0.01(+0.21%)
Jul 27, 2022 4.960 4.960 4.700 4.760 798,085 -0.20(-4.03%)
Jul 26, 2022 4.920 5.040 4.720 4.960 1,007,448 +0.02(+0.40%)
Jul 25, 2022 5.370 5.620 4.900 4.940 4,385,035 -0.51(-9.36%)
Jul 22, 2022 5.620 5.620 5.150 5.450 1,234,882 -0.17(-3.02%)
Jul 21, 2022 5.360 6.070 5.340 5.620 3,222,038 +0.19(+3.50%)
Jul 20, 2022 5.570 5.680 5.350 5.430 1,368,524 -0.20(-3.55%)
Jul 19, 2022 5.460 5.649 5.440 5.630 1,214,541 +0.14(+2.55%)
Jul 18, 2022 5.570 5.870 5.450 5.490 2,173,211 -0.26(-4.52%)
Jul 15, 2022 5.720 5.850 5.530 5.750 2,065,171 -0.06(-1.03%)
Jul 14, 2022 5.690 6.130 5.450 5.810 3,308,076 +0.17(+3.01%)
Jul 13, 2022 5.210 5.720 5.180 5.640 2,961,566 +0.24(+4.44%)
Jul 12, 2022 5.400 5.570 5.090 5.400 2,388,598 -0.08(-1.46%)
Jul 11, 2022 5.680 5.840 5.460 5.480 3,575,717 -0.24(-4.20%)
Jul 08, 2022 6.010 6.181 5.360 5.720 5,176,756 -0.11(-1.89%)
Jul 07, 2022 6.110 6.320 5.710 5.830 5,643,390 -0.51(-8.04%)
Jul 06, 2022 5.870 6.550 5.740 6.340 14,105,392 +0.39(+6.55%)
Jul 05, 2022 5.440 6.061 5.000 5.950 18,220,212 +0.79(+15.31%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.