Revlon, Inc. (REVRQ)
May 2, 2023 - REVRQ was delisted (reason: shares cancelled)
0.0700
0.00 (0.00%)
Inactive · Last trade price
on May 1, 2023
Revlon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 24, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 23, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 22, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 19, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 18, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 17, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 16, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 15, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 12, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 11, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 10, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 9, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 8, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 5, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 4, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 3, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 2, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 1, 2023 | 0.09 | 0.10 | 0.05 | 0.07 | 0.07 | -12.50% | 1,393,569 |
Apr 28, 2023 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -20.00% | 231,461 |
Apr 27, 2023 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 200,038 |
Apr 26, 2023 | 0.07 | 0.10 | 0.06 | 0.09 | 0.09 | 55.17% | 271,873 |
Apr 25, 2023 | 0.11 | 0.11 | 0.06 | 0.06 | 0.06 | -40.88% | 272,967 |
Apr 24, 2023 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -23.95% | 469,761 |
Apr 21, 2023 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -11.64% | 393,822 |
Apr 20, 2023 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.02% | 158,464 |
Apr 19, 2023 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | -4.84% | 240,812 |
Apr 18, 2023 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 202,692 |
Apr 17, 2023 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -22.90% | 843,634 |
Apr 14, 2023 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.56% | 180,239 |
Apr 13, 2023 | 0.21 | 0.23 | 0.16 | 0.21 | 0.21 | -4.65% | 231,416 |
Apr 12, 2023 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.80% | 68,477 |
Apr 11, 2023 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 6.43% | 197,322 |
Apr 10, 2023 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 1.20% | 129,924 |
Apr 6, 2023 | 0.14 | 0.25 | 0.14 | 0.21 | 0.21 | 38.33% | 291,068 |
Apr 5, 2023 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | -6.25% | 205,036 |
Apr 4, 2023 | 0.24 | 0.24 | 0.12 | 0.16 | 0.16 | -36.00% | 508,999 |
Apr 3, 2023 | 0.24 | 0.30 | 0.19 | 0.25 | 0.25 | - | 255,915 |
Mar 31, 2023 | 0.30 | 0.30 | 0.23 | 0.25 | 0.25 | - | 112,482 |
Mar 30, 2023 | 0.25 | 0.31 | 0.20 | 0.25 | 0.25 | 13.64% | 73,037 |
Mar 29, 2023 | 0.20 | 0.27 | 0.17 | 0.22 | 0.22 | -4.35% | 203,269 |
Mar 28, 2023 | 0.20 | 0.26 | 0.19 | 0.23 | 0.23 | -11.54% | 253,172 |
Mar 27, 2023 | 0.26 | 0.29 | 0.22 | 0.26 | 0.26 | -3.70% | 203,918 |
Mar 24, 2023 | 0.27 | 0.30 | 0.25 | 0.27 | 0.27 | 1.89% | 271,878 |
Mar 23, 2023 | 0.32 | 0.35 | 0.27 | 0.27 | 0.27 | -25.77% | 424,857 |
Mar 22, 2023 | 0.41 | 0.44 | 0.32 | 0.36 | 0.36 | -9.62% | 575,448 |
Mar 21, 2023 | 0.48 | 0.48 | 0.38 | 0.40 | 0.40 | -15.05% | 489,545 |
Mar 20, 2023 | 0.44 | 0.49 | 0.41 | 0.47 | 0.47 | 6.90% | 239,347 |
Mar 17, 2023 | 0.51 | 0.60 | 0.40 | 0.44 | 0.44 | -14.71% | 146,698 |
Mar 16, 2023 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 25,140 |
Mar 15, 2023 | 0.51 | 0.57 | 0.51 | 0.54 | 0.54 | - | 20,582 |