Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Mar 01, 2022 9.550 9.950 9.420 9.750 64,769 +0.06(+0.62%)
Feb 28, 2022 9.700 9.910 9.600 9.690 35,766 -0.22(-2.22%)
Feb 25, 2022 9.900 10.00 9.621 9.910 94,231 +0.16(+1.64%)
Feb 24, 2022 9.000 9.820 8.800 9.750 82,979 +0.42(+4.50%)
Feb 23, 2022 9.800 9.862 9.320 9.330 74,146 -0.47(-4.80%)
Feb 22, 2022 10.01 10.16 9.660 9.800 105,816 -0.44(-4.30%)
Feb 18, 2022 10.24 0 +0.11(+1.09%)
Feb 17, 2022 10.31 10.44 10.02 10.13 34,272 -0.32(-3.06%)
Feb 16, 2022 10.40 10.59 10.24 10.45 46,993 +0.04(+0.38%)
Feb 15, 2022 10.02 10.48 10.00 10.41 99,530 +0.61(+6.22%)
Feb 14, 2022 10.68 10.68 9.750 9.800 194,804 -0.88(-8.24%)
Feb 11, 2022 10.82 11.24 10.55 10.68 71,982 -0.18(-1.66%)
Feb 10, 2022 10.96 11.42 10.79 10.86 118,715 -0.30(-2.69%)
Feb 09, 2022 10.90 11.23 10.83 11.16 84,420 +0.39(+3.62%)
Feb 08, 2022 10.36 10.80 10.25 10.77 98,945 +0.44(+4.26%)
Feb 07, 2022 10.12 10.67 10.12 10.33 121,189 +0.23(+2.28%)
Feb 04, 2022 10.21 10.25 9.750 10.10 91,712 -0.09(-0.88%)
Feb 03, 2022 9.620 10.25 10.19 106,794 +0.27(+2.72%)
Feb 02, 2022 10.16 10.17 9.630 9.920 92,891 -0.10(-1.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.