Revlon, Inc. (REVRQ)

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
Mar 14, 2023	0.58	0.58	0.50	0.54	0.54	1.89%	227,519
Mar 13, 2023	0.61	0.62	0.51	0.53	0.53	-13.11%	139,794
Mar 10, 2023	0.61	0.64	0.61	0.61	0.61	-	38,566
Mar 9, 2023	0.69	0.69	0.61	0.61	0.61	-0.81%	59,935
Mar 8, 2023	0.62	0.70	0.62	0.62	0.62	-	49,384
Mar 7, 2023	0.65	0.67	0.61	0.62	0.62	-5.38%	21,898
Mar 6, 2023	0.63	0.71	0.61	0.65	0.65	1.56%	49,171
Mar 3, 2023	0.60	0.70	0.55	0.64	0.64	6.67%	166,419
Mar 2, 2023	0.66	0.67	0.60	0.60	0.60	-11.76%	115,430
Mar 1, 2023	0.70	0.70	0.67	0.68	0.68	-1.45%	27,689
Feb 28, 2023	0.75	0.76	0.69	0.69	0.69	-2.82%	34,905
Feb 27, 2023	0.77	0.80	0.68	0.71	0.71	-9.90%	59,131
Feb 24, 2023	0.79	0.81	0.76	0.79	0.79	1.85%	14,723
Feb 23, 2023	0.77	0.80	0.68	0.77	0.77	0.48%	49,914
Feb 22, 2023	0.70	0.79	0.67	0.77	0.77	14.93%	251,308
Feb 21, 2023	0.64	0.75	0.60	0.67	0.67	1.52%	254,703
Feb 17, 2023	0.63	0.66	0.60	0.66	0.66	4.76%	43,902
Feb 16, 2023	0.71	0.75	0.62	0.63	0.63	-8.70%	55,863
Feb 15, 2023	0.69	0.75	0.68	0.69	0.69	1.47%	18,316
Feb 14, 2023	0.64	0.75	0.64	0.68	0.68	4.62%	36,574
Feb 13, 2023	0.74	0.75	0.64	0.65	0.65	-5.11%	57,805
Feb 10, 2023	0.66	0.69	0.65	0.69	0.69	2.24%	10,917
Feb 9, 2023	0.73	0.74	0.66	0.67	0.67	-3.04%	29,709
Feb 8, 2023	0.75	0.75	0.67	0.69	0.69	-7.87%	32,116
Feb 7, 2023	0.71	0.76	0.66	0.75	0.75	2.74%	44,130
Feb 6, 2023	0.75	0.75	0.70	0.73	0.73	2.82%	14,736
Feb 3, 2023	0.75	0.75	0.66	0.71	0.71	1.43%	15,460
Feb 2, 2023	0.70	0.75	0.65	0.70	0.70	2.94%	35,287
Feb 1, 2023	0.73	0.78	0.65	0.68	0.68	-8.11%	46,431
Jan 31, 2023	0.83	0.85	0.72	0.74	0.74	-3.90%	84,520
Jan 30, 2023	0.87	0.91	0.76	0.77	0.77	-14.43%	42,486
Jan 27, 2023	0.87	0.95	0.77	0.90	0.90	9.08%	31,068
Jan 26, 2023	0.95	0.95	0.81	0.83	0.83	-8.84%	102,374
Jan 25, 2023	0.93	0.98	0.85	0.91	0.91	-4.74%	40,133
Jan 24, 2023	0.92	0.99	0.90	0.95	0.95	0.01%	139,265
Jan 23, 2023	0.70	1.00	0.45	0.95	0.95	35.68%	469,552
Jan 20, 2023	0.73	0.80	0.63	0.70	0.70	-5.39%	80,899
Jan 19, 2023	0.85	0.85	0.70	0.74	0.74	-12.94%	173,221
Jan 18, 2023	0.85	0.96	0.73	0.85	0.85	8.28%	465,980
Jan 17, 2023	0.53	0.80	0.47	0.79	0.79	42.73%	203,608
Jan 13, 2023	0.43	0.55	0.43	0.55	0.55	18.25%	70,642
Jan 12, 2023	0.42	0.50	0.41	0.47	0.47	16.28%	52,848
Jan 11, 2023	0.44	0.45	0.39	0.40	0.40	-10.41%	143,403
Jan 10, 2023	0.45	0.47	0.44	0.45	0.45	-5.00%	35,883
Jan 9, 2023	0.43	0.48	0.43	0.47	0.47	2.04%	18,682
Jan 6, 2023	0.45	0.48	0.43	0.46	0.46	2.33%	54,634
Jan 5, 2023	0.45	0.50	0.41	0.45	0.45	-9.91%	39,865
Jan 4, 2023	0.40	0.50	0.40	0.50	0.50	24.90%	92,458
Jan 3, 2023	0.42	0.48	0.38	0.40	0.40	-6.98%	51,255
Dec 30, 2022	0.45	0.50	0.38	0.43	0.43	-13.93%	182,012

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.