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 (%)
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%)
Feb 01, 2022 10.01 10.19 9.690 10.02 90,641 +0.12(+1.21%)
Jan 31, 2022 9.200 9.930 9.900 131,906 +0.70(+7.61%)
Jan 28, 2022 9.110 9.280 8.700 9.200 133,379 +0.04(+0.44%)
Jan 27, 2022 9.380 9.530 9.050 9.160 123,457 -0.20(-2.14%)
Jan 26, 2022 9.800 9.850 9.240 9.360 141,212 -0.16(-1.68%)
Jan 25, 2022 9.280 9.740 9.010 9.520 188,838 +0.06(+0.63%)
Jan 24, 2022 9.090 9.500 8.600 9.460 209,978 +0.22(+2.38%)
Jan 21, 2022 9.340 9.680 9.010 9.240 160,655 -0.12(-1.28%)
Jan 20, 2022 9.430 9.950 9.310 9.360 160,817 -0.02(-0.21%)
Jan 19, 2022 9.940 9.940 9.310 9.380 236,802 -0.38(-3.89%)
Jan 18, 2022 10.21 10.25 9.650 9.760 262,873 -0.58(-5.61%)
Jan 14, 2022 10.34 0 -0.24(-2.27%)
Jan 13, 2022 10.91 10.91 10.50 10.58 127,199 -0.14(-1.31%)
Jan 12, 2022 11.00 11.04 10.59 10.72 104,647 -0.18(-1.65%)
Jan 11, 2022 10.81 11.05 10.61 10.90 79,522 +0.16(+1.49%)
Jan 10, 2022 10.97 10.97 10.60 10.74 87,234 -0.24(-2.19%)
Jan 07, 2022 10.95 11.11 10.75 10.98 91,653 +0.14(+1.29%)
Jan 06, 2022 11.01 11.01 10.60 10.84 121,823 -0.11(-1.00%)
Jan 05, 2022 11.39 11.61 10.87 10.95 107,161 -0.56(-4.87%)
Jan 04, 2022 11.69 11.86 11.32 11.51 76,913 -0.15(-1.29%)
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.