Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Jan 03, 2022 11.39 11.70 11.07 11.66 121,702 +0.32(+2.82%)
Dec 31, 2021 11.14 11.62 11.14 11.34 84,864 +0.06(+0.53%)
Dec 30, 2021 11.50 11.86 11.15 11.28 171,899 -0.27(-2.34%)
Dec 29, 2021 12.50 13.85 11.50 11.55 512,692 -0.63(-5.17%)
Dec 28, 2021 11.25 12.32 11.25 12.18 182,219 +0.93(+8.27%)
Dec 27, 2021 11.28 11.37 11.01 11.25 38,000 -0.10(-0.88%)
Dec 23, 2021 11.44 11.50 11.24 11.35 40,979 +0.03(+0.27%)
Dec 22, 2021 11.23 11.46 11.13 11.32 32,725 +0.11(+0.98%)
Dec 21, 2021 10.85 11.36 10.84 11.21 65,535 +0.46(+4.28%)
Dec 20, 2021 10.80 10.80 10.50 10.75 73,245 -0.20(-1.83%)
Dec 17, 2021 10.70 11.20 10.68 10.95 130,228 +0.13(+1.20%)
Dec 16, 2021 11.18 11.22 10.64 10.82 94,640 -0.30(-2.70%)
Dec 15, 2021 10.88 11.22 10.50 11.12 98,002 +0.33(+3.06%)
Dec 14, 2021 10.90 11.00 10.65 10.79 102,996 -0.18(-1.64%)
Dec 13, 2021 11.48 11.48 10.75 10.97 77,219 -0.67(-5.76%)
Dec 10, 2021 11.73 11.94 11.45 11.64 78,173 +0.00(+0.00%)
Dec 09, 2021 12.02 12.12 11.58 11.64 58,821 -0.57(-4.67%)
Dec 08, 2021 11.74 12.33 11.53 12.21 74,181 +0.48(+4.09%)
Dec 07, 2021 11.72 12.11 11.65 11.73 85,723 +0.20(+1.73%)
Dec 06, 2021 11.16 11.67 10.80 11.53 78,677 +0.50(+4.53%)
Dec 03, 2021 11.58 11.62 10.93 11.03 99,252 -0.37(-3.25%)
Dec 02, 2021 11.13 11.47 10.97 11.40 92,774 +0.43(+3.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.