Revlon, Inc. (REVRQ) Historical Stock Price Data

Revlon, Inc. (REVRQ)

May 2, 2023 - REVRQ was delisted (reason: shares cancelled)

0.0700

0.00 (0.00%)

Last trade price on May 1, 2023

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