Revlon, Inc. - Price History
Stock symbol REV is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for REV (Revlon, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.90 | $3.90 |
| June 2023 | $3.90 | $3.90 |
| May 2023 | $3.90 | $3.90 |
| April 2023 | $3.90 | $3.90 |
| March 2023 | $3.90 | $3.90 |
| February 2023 | $3.90 | $3.90 |
| January 2023 | $3.90 | $3.90 |
| December 2022 | $3.90 | $3.90 |
| November 2022 | $1 | $1 |
| October 2022 | $1.52 | $1.52 |
| September 2022 | $5.18 | $5.18 |
| August 2022 | $6.95 | $6.95 |
| July 2022 | $4.47 | $4.47 |
| June 2022 | $5.42 | $5.42 |
| May 2022 | $4.19 | $4.19 |
| April 2022 | $6.12 | $6.12 |
| March 2022 | $8.07 | $8.07 |
| February 2022 | $9.69 | $9.69 |
| January 2022 | $9.90 | $9.90 |
| December 2021 | $11.34 | $11.34 |
| November 2021 | $11.37 | $11.37 |
| October 2021 | $10.36 | $10.36 |
| September 2021 | $10.11 | $10.11 |
| August 2021 | $11.41 | $11.41 |
| July 2021 | $10.90 | $10.90 |
| June 2021 | $12.84 | $12.84 |
| May 2021 | $12.81 | $12.81 |
| April 2021 | $11.87 | $11.87 |
| March 2021 | $12.33 | $12.33 |
| February 2021 | $11.33 | $11.33 |
| January 2021 | $11.50 | $11.50 |
| December 2020 | $11.88 | $11.88 |
| November 2020 | $12.86 | $12.86 |
| October 2020 | $4.10 | $4.10 |
| September 2020 | $6.32 | $6.32 |
| August 2020 | $7.32 | $7.32 |
| July 2020 | $6.32 | $6.32 |
| June 2020 | $9.90 | $9.90 |
| May 2020 | $10.24 | $10.24 |
| April 2020 | $13.32 | $13.32 |
| March 2020 | $10.93 | $10.93 |
| February 2020 | $17.31 | $17.31 |
| January 2020 | $21.37 | $21.37 |
| December 2019 | $21.42 | $21.42 |
| November 2019 | $24.81 | $24.81 |
| October 2019 | $26.29 | $26.29 |
| September 2019 | $23.49 | $23.49 |
| August 2019 | $16.53 | $16.53 |
| July 2019 | $19.92 | $19.92 |
| June 2019 | $19.33 | $19.33 |
| May 2019 | $21.18 | $21.18 |
| April 2019 | $21.35 | $21.35 |
| March 2019 | $19.38 | $19.38 |
| February 2019 | $26.69 | $26.69 |
| January 2019 | $26.20 | $26.20 |
| December 2018 | $25.19 | $25.19 |
| November 2018 | $24.99 | $24.99 |
| October 2018 | $21 | $21 |
| September 2018 | $22.30 | $22.30 |
| August 2018 | $21.75 | $21.75 |
| July 2018 | $15.60 | $15.60 |
| June 2018 | $17.55 | $17.55 |
| May 2018 | $17.25 | $17.25 |
| April 2018 | $22.80 | $22.80 |
| March 2018 | $20.60 | $20.60 |
| February 2018 | $19.70 | $19.70 |
| January 2018 | $20.50 | $20.50 |
| December 2017 | $21.80 | $21.80 |
| November 2017 | $21.90 | $21.90 |
| October 2017 | $22.50 | $22.50 |
| September 2017 | $24.55 | $24.55 |
| August 2017 | $16.90 | $16.90 |
| July 2017 | $19.55 | $19.55 |
| June 2017 | $23.70 | $23.70 |
| May 2017 | $18.60 | $18.60 |
| April 2017 | $25.95 | $25.95 |
| March 2017 | $27.85 | $27.85 |
| February 2017 | $33.60 | $33.60 |
| January 2017 | $33.45 | $33.45 |
| December 2016 | $29.15 | $29.15 |
| November 2016 | $27.75 | $27.75 |
| October 2016 | $34 | $34 |
| September 2016 | $36.78 | $36.78 |
| August 2016 | $36.19 | $36.19 |
| July 2016 | $35.49 | $35.49 |
| June 2016 | $32.18 | $32.18 |
| May 2016 | $31.18 | $31.18 |
| April 2016 | $36.43 | $36.43 |
| March 2016 | $36.41 | $36.41 |
| February 2016 | $35 | $35 |
| January 2016 | $29.73 | $29.73 |
| December 2015 | $27.84 | $27.84 |
| November 2015 | $27.38 | $27.38 |
| October 2015 | $31.37 | $31.37 |
| September 2015 | $29.45 | $29.45 |
| August 2015 | $33.34 | $33.34 |
| July 2015 | $35.97 | $35.97 |
| June 2015 | $36.71 | $36.71 |
| May 2015 | $36.91 | $36.91 |
| April 2015 | $39.11 | $39.11 |
| March 2015 | $41.20 | $41.20 |
| February 2015 | $33.76 | $33.76 |
| January 2015 | $32.74 | $32.74 |
| December 2014 | $34.16 | $34.16 |
| November 2014 | $32.96 | $32.96 |
| October 2014 | $34.30 | $34.30 |
| September 2014 | $31.69 | $31.69 |
| August 2014 | $33.97 | $33.97 |
| July 2014 | $30.50 | $30.50 |
| June 2014 | $30.50 | $30.50 |
| May 2014 | $31.52 | $31.52 |
| April 2014 | $30.14 | $30.14 |
| March 2014 | $25.55 | $25.55 |
| February 2014 | $23.61 | $23.61 |
| January 2014 | $23.48 | $23.48 |
| December 2013 | $24.96 | $24.96 |
| November 2013 | $26.40 | $26.40 |
| October 2013 | $23.75 | $23.75 |
| September 2013 | $27.77 | $27.77 |
| August 2013 | $22.38 | $22.38 |
| July 2013 | $25.09 | $25.09 |
| June 2013 | $22.06 | $22.06 |
| May 2013 | $19.90 | $19.90 |
| April 2013 | $19.35 | $19.35 |
| March 2013 | $22.36 | $22.36 |
| February 2013 | $22.55 | $22.55 |
| January 2013 | $15.75 | $15.75 |
| December 2012 | $14.50 | $14.50 |
| November 2012 | $14.92 | $14.92 |
| October 2012 | $15.40 | $15.40 |
| September 2012 | $15.44 | $15.44 |
| August 2012 | $13.27 | $13.27 |
| July 2012 | $14.55 | $14.55 |
| June 2012 | $14.23 | $14.23 |
| May 2012 | $14.89 | $14.89 |
| April 2012 | $17.08 | $17.08 |
| March 2012 | $17.25 | $17.25 |
| February 2012 | $15.16 | $15.16 |
| January 2012 | $15.76 | $15.76 |
| December 2011 | $14.87 | $14.87 |
| November 2011 | $15.43 | $15.43 |
| October 2011 | $14.73 | $14.73 |
| September 2011 | $12.32 | $12.32 |
| August 2011 | $13.33 | $13.33 |
| July 2011 | $16.84 | $16.84 |
| June 2011 | $16.80 | $16.80 |
| May 2011 | $17.62 | $17.62 |
| April 2011 | $17.22 | $17.22 |
| March 2011 | $15.87 | $15.87 |
| February 2011 | $14.94 | $14.94 |
| January 2011 | $9.74 | $9.74 |
| December 2010 | $9.84 | $9.84 |
| November 2010 | $9.92 | $9.92 |
| October 2010 | $11.42 | $11.42 |
| September 2010 | $12.62 | $12.62 |
| August 2010 | $10.85 | $10.85 |
| July 2010 | $12.54 | $12.54 |
| June 2010 | $11.16 | $11.16 |
| May 2010 | $13.85 | $13.85 |
| April 2010 | $17.52 | $17.52 |
| March 2010 | $14.85 | $14.85 |
| February 2010 | $14.99 | $14.99 |
| January 2010 | $15.41 | $15.41 |
| December 2009 | $17.01 | $17.01 |
| November 2009 | $18.10 | $18.10 |
| October 2009 | $8.43 | $8.43 |
| September 2009 | $4.86 | $4.86 |
| August 2009 | $4.54 | $4.54 |
| July 2009 | $6.06 | $6.06 |
| June 2009 | $5.44 | $5.44 |
| May 2009 | $5.01 | $5.01 |
| April 2009 | $4.74 | $4.74 |
| March 2009 | $2.48 | $2.48 |
| February 2009 | $3.11 | $3.11 |
| January 2009 | $5.91 | $5.91 |
| December 2008 | $6.67 | $6.67 |
| November 2008 | $7.54 | $7.54 |
| October 2008 | $11.89 | $11.89 |
| September 2008 | $14.85 | $14.85 |
| August 2008 | $13.90 | $13.90 |
| July 2008 | $12.10 | $12.10 |
| June 2008 | $8.50 | $8.50 |
| May 2008 | $8.80 | $8.80 |
| April 2008 | $9.60 | $9.60 |
| March 2008 | $9.80 | $9.80 |
| February 2008 | $10.20 | $10.20 |
| January 2008 | $10.70 | $10.70 |
| December 2007 | $11.80 | $11.80 |
| November 2007 | $11.20 | $11.20 |
| October 2007 | $11.50 | $11.50 |
| September 2007 | $11.50 | $11.50 |
| August 2007 | $11.50 | $11.50 |
| July 2007 | $10.80 | $10.80 |
| June 2007 | $13.70 | $13.70 |
| May 2007 | $13.90 | $13.90 |
| April 2007 | $12.90 | $12.90 |
| March 2007 | $10.70 | $10.70 |
| February 2007 | $12.70 | $12.70 |
| January 2007 | $12.80 | $12.80 |
| December 2006 | $12.80 | $12.80 |
| November 2006 | $16.30 | $16.30 |
| October 2006 | $13.30 | $13.30 |
| September 2006 | $11.30 | $11.30 |
| August 2006 | $13 | $13 |
| July 2006 | $9.40 | $9.40 |
| June 2006 | $12.60 | $12.60 |
| May 2006 | $29.80 | $29.80 |
| April 2006 | $32.50 | $32.50 |
| March 2006 | $31.60 | $31.60 |
| February 2006 | $33.80 | $33.80 |
| January 2006 | $34.60 | $34.60 |
| December 2005 | $31 | $31 |
| November 2005 | $25 | $25 |
| October 2005 | $29.40 | $29.40 |
| September 2005 | $32.20 | $32.20 |
| August 2005 | $35.40 | $35.40 |
| July 2005 | $37.40 | $37.40 |
| June 2005 | $30.70 | $30.70 |
| May 2005 | $29.70 | $29.70 |
| April 2005 | $29.40 | $29.40 |
| March 2005 | $28.80 | $28.80 |
| February 2005 | $24.30 | $24.30 |
| January 2005 | $24 | $24 |
| December 2004 | $23 | $23 |
| November 2004 | $21.10 | $21.10 |
| October 2004 | $24.30 | $24.30 |
| September 2004 | $25.20 | $25.20 |
| August 2004 | $26.70 | $26.70 |
| July 2004 | $23 | $23 |
| June 2004 | $29.50 | $29.50 |
| May 2004 | $32.80 | $32.80 |
| April 2004 | $33.50 | $33.50 |
| March 2004 | $27.70 | $27.70 |
| February 2004 | $34.20 | $34.20 |
| January 2004 | $31.10 | $31.10 |
| December 2003 | $22.40 | $22.40 |
| November 2003 | $24 | $24 |
| October 2003 | $26.30 | $26.30 |
| September 2003 | $26.60 | $26.60 |
| August 2003 | $31.50 | $31.50 |
| July 2003 | $33.50 | $33.50 |
| June 2003 | $30 | $30 |
| May 2003 | $29.50 | $29.50 |
| April 2003 | $32.20 | $32.20 |
| March 2003 | $27.60 | $27.60 |
| February 2003 | $26.10 | $26.10 |
| January 2003 | $28.20 | $28.20 |
| December 2002 | $30.60 | $30.60 |
| November 2002 | $39.60 | $39.60 |
| October 2002 | $35 | $35 |
| September 2002 | $29.90 | $29.90 |
| August 2002 | $39.70 | $39.70 |
| July 2002 | $50 | $50 |
| June 2002 | $49.50 | $49.50 |
| May 2002 | $52.80 | $52.80 |
| April 2002 | $51 | $51 |
| March 2002 | $64.90 | $64.90 |
| February 2002 | $50.30 | $50.30 |
| January 2002 | $52.40 | $52.40 |
| December 2001 | $66.60 | $66.60 |
| November 2001 | $70 | $70 |
| October 2001 | $66 | $66 |
| September 2001 | $52.50 | $52.50 |
| August 2001 | $81.50 | $81.50 |
| July 2001 | $87 | $87 |
| June 2001 | $72.50 | $72.50 |
| May 2001 | $61.10 | $61.10 |
| April 2001 | $65 | $65 |
| March 2001 | $46.10 | $46.10 |
| February 2001 | $51.70 | $51.70 |
| January 2001 | $58 | $58 |
| December 2000 | $49.60 | $49.60 |
| November 2000 | $46.25 | $46.25 |
| October 2000 | $58.13 | $58.13 |
| September 2000 | $66.88 | $66.88 |
| August 2000 | $71.25 | $71.25 |
| July 2000 | $61.88 | $61.88 |
| June 2000 | $63.13 | $63.13 |
| May 2000 | $70 | $70 |
| April 2000 | $73.75 | $73.75 |
| March 2000 | $88.12 | $88.12 |
| February 2000 | $78.13 | $78.13 |
| January 2000 | $75 | $75 |
| December 1999 | $79.38 | $79.38 |
| November 1999 | $102.50 | $102.50 |
| October 1999 | $103.13 | $103.13 |
| September 1999 | $182.50 | $182.50 |
| August 1999 | $203.13 | $203.13 |
| July 1999 | $200.63 | $200.63 |
| June 1999 | $302.50 | $302.50 |
| May 1999 | $291.25 | $291.25 |
| April 1999 | $228.75 | $228.75 |
| March 1999 | $202.50 | $202.50 |
| February 1999 | $141.25 | $141.25 |
| January 1999 | $164.38 | $164.38 |
| December 1998 | $163.75 | $163.75 |
| November 1998 | $206.25 | $206.25 |
| October 1998 | $189.38 | $189.38 |
| September 1998 | $318.13 | $318.13 |
| August 1998 | $360.63 | $360.63 |
| July 1998 | $496.25 | $496.25 |
| June 1998 | $513.75 | $513.75 |
| May 1998 | $529.38 | $529.38 |
| April 1998 | $524.38 | $524.38 |
| March 1998 | $497.50 | $497.50 |
| February 1998 | $469.38 | $469.38 |
| January 1998 | $423.75 | $423.75 |
| December 1997 | $353.13 | $353.13 |
| November 1997 | $380 | $380 |
| October 1997 | $367.50 | $367.50 |
| September 1997 | $495.63 | $495.63 |
| August 1997 | $486.25 | $486.25 |
| July 1997 | $536.25 | $536.25 |
| June 1997 | $518.13 | $518.13 |
| May 1997 | $407.50 | $407.50 |
| April 1997 | $367.50 | $367.50 |
| March 1997 | $381.25 | $381.25 |
| February 1997 | $388.75 | $388.75 |
| January 1997 | $320 | $320 |
| December 1996 | $298.75 | $298.75 |
| November 1996 | $308.75 | $308.75 |
| October 1996 | $365 | $365 |
| September 1996 | $310 | $310 |
| August 1996 | $297.50 | $297.50 |
| July 1996 | $282.50 | $282.50 |
| June 1996 | $291.25 | $291.25 |
| May 1996 | $313.75 | $313.75 |
| April 1996 | $270 | $270 |
| March 1996 | $275 | $275 |
| February 1996 | $276.25 | $276.25 |
REV
Price: $3.90
52 week price:
Forward Dividend Yield: 1.37%
Earnings Per Share: -2.53 USD
P/E Ratio: -1.87
Exchange: NYQ
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 569337
Ebitda: 32.9 millionMarket Capitalization: 209.3 million