Revlon Inc (REV) Historical Stock Data
0.35 ↑0.00 (0.00%)
As of October 20, 2022, 2:23pm EST.
Historical Data
In the past 30 trading days, REV is down -1.66% a day on average. There have been 11 days where Revlon Inc closed green and 19 days where REV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 0.45 | 0.35 | ↓$0.10 (-22.22%) | 0.33 | 0.45 | 189.92K |
| 2022-12-09 | 0.61 | 0.66 | ↑$0.05 (8.20%) | 0.60 | 0.80 | 150.48K |
| 2022-12-02 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.00 | 1.13 | 39.58K |
| 2022-10-20 | 4.09 | 3.90 | ↓$0.19 (-4.65%) | 3.89 | 4.18 | 169.58K |
| 2022-10-19 | 4.01 | 4.12 | ↑$0.11 (2.74%) | 3.95 | 4.17 | 384.10K |
| 2022-10-18 | 4.26 | 4.08 | ↓$0.18 (-4.23%) | 4.00 | 4.35 | 540.85K |
| 2022-10-17 | 4.31 | 4.21 | ↓$0.10 (-2.32%) | 4.15 | 4.46 | 569.34K |
| 2022-10-14 | 4.89 | 4.12 | ↓$0.77 (-15.75%) | 4.03 | 5.20 | 1.52M |
| 2022-10-13 | 3.87 | 4.81 | ↑$0.94 (24.29%) | 3.87 | 5.64 | 14.61M |
| 2022-10-12 | 4.25 | 3.95 | ↓$0.30 (-7.06%) | 3.90 | 4.27 | 509.54K |
| 2022-10-11 | 4.28 | 4.20 | ↓$0.08 (-1.87%) | 4.20 | 4.40 | 136.40K |
| 2022-10-10 | 4.50 | 4.34 | ↓$0.16 (-3.56%) | 4.28 | 4.51 | 304.79K |
| 2022-10-07 | 4.84 | 4.57 | ↓$0.27 (-5.58%) | 4.53 | 4.87 | 298.21K |
| 2022-10-06 | 4.98 | 4.83 | ↓$0.15 (-3.01%) | 4.83 | 5.23 | 255.29K |
| 2022-10-05 | 5.09 | 5.06 | ↓$0.03 (-0.59%) | 4.96 | 5.12 | 194.84K |
| 2022-10-04 | 4.96 | 5.10 | ↑$0.14 (2.82%) | 4.91 | 5.29 | 397.78K |
| 2022-10-03 | 5.26 | 4.88 | ↓$0.38 (-7.22%) | 4.88 | 5.26 | 326.11K |
| 2022-09-30 | 5.08 | 5.18 | ↑$0.10 (1.97%) | 5.00 | 5.32 | 207.11K |
| 2022-09-29 | 5.41 | 5.13 | ↓$0.28 (-5.18%) | 5.09 | 5.42 | 258.75K |
| 2022-09-28 | 5.09 | 5.40 | ↑$0.31 (6.09%) | 5.00 | 5.55 | 406.12K |
| 2022-09-27 | 5.39 | 5.09 | ↓$0.30 (-5.57%) | 5.09 | 5.46 | 263.65K |
| 2022-09-26 | 5.82 | 5.28 | ↓$0.54 (-9.28%) | 5.22 | 5.90 | 552.27K |
| 2022-09-23 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.67 | 5.99 | 361.07K |
| 2022-09-22 | 6.42 | 6.00 | ↓$0.42 (-6.54%) | 5.93 | 6.45 | 469.59K |
| 2022-09-21 | 6.41 | 6.41 | ↑$0.00 (0.00%) | 6.37 | 6.71 | 359.52K |
| 2022-09-20 | 6.57 | 6.51 | ↓$0.06 (-0.91%) | 6.37 | 6.74 | 423.52K |
| 2022-09-19 | 6.49 | 6.75 | ↑$0.26 (4.01%) | 6.35 | 6.80 | 489.01K |
| 2022-09-16 | 6.31 | 6.60 | ↑$0.29 (4.60%) | 6.25 | 6.63 | 487.69K |
| 2022-09-15 | 6.44 | 6.36 | ↓$0.08 (-1.24%) | 6.21 | 6.66 | 858.47K |
| 2022-09-14 | 6.47 | 6.43 | ↓$0.04 (-0.62%) | 6.35 | 6.63 | 454.43K |
Create an account or log in to view more rows.
$REV today feels different to the moon
$REV HOLDING STRONG FOR ALL OF YOU
$REV we had no volume for days before the last big rip
$REV HODL!!!
$REV lol who sold
$REV Don't like that...
$REV Good morning gang!
$REV the end is near
$REV a comeback is always more fun than an all out win!!!!
$REV don’t be boring today beast