Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.9407 +0.0072 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 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 (%)
Jan 31, 2020 1.640 1.704 1.470 1.600 368,300 -0.01(-0.62%)
Jan 30, 2020 1.780 1.780 1.360 1.610 452,668 -0.16(-9.04%)
Jan 29, 2020 1.750 1.790 1.727 1.770 289,125 +0.03(+1.72%)
Jan 28, 2020 1.700 1.750 1.700 1.740 190,579 +0.04(+2.35%)
Jan 27, 2020 1.690 1.710 1.670 1.700 110,945 +0.03(+1.80%)
Jan 24, 2020 1.630 1.690 1.630 1.670 93,000 +0.05(+3.09%)
Jan 23, 2020 1.670 1.680 1.610 1.620 166,538 +0.01(+0.62%)
Jan 22, 2020 1.600 1.630 1.550 1.610 103,641 +0.02(+1.26%)
Jan 21, 2020 1.650 1.650 1.580 1.590 87,652 -0.01(-0.63%)
Jan 17, 2020 1.620 1.640 1.600 1.600 77,600 -0.02(-1.23%)
Jan 16, 2020 1.670 1.670 1.610 1.620 128,918 +0.01(+0.62%)
Jan 15, 2020 1.610 1.630 1.590 1.610 96,228 +0.04(+2.55%)
Jan 14, 2020 1.640 1.640 1.570 1.570 229,990 -0.03(-1.88%)
Jan 13, 2020 1.710 1.730 1.560 1.600 392,445 -0.09(-5.33%)
Jan 10, 2020 1.690 1.710 1.650 1.690 288,800 +0.00(+0.00%)
Jan 09, 2020 1.690 1.720 1.630 1.690 218,876 +0.00(+0.00%)
Jan 08, 2020 1.610 1.690 1.550 1.690 162,382 +0.10(+6.29%)
Jan 07, 2020 1.570 1.650 1.540 1.590 190,926 +0.04(+2.58%)
Jan 06, 2020 1.510 1.580 1.500 1.550 118,923 +0.07(+4.73%)
Jan 03, 2020 1.530 1.542 1.480 1.480 76,400 -0.05(-3.27%)
Jan 02, 2020 1.530 1.550 1.500 1.530 41,235 +0.03(+2.00%)
Dec 31, 2019 1.550 1.590 1.450 1.500 98,200 -0.04(-2.60%)
Dec 30, 2019 1.500 1.600 1.450 1.540 241,497 +0.07(+4.76%)
Dec 27, 2019 1.470 1.510 1.424 1.470 131,100 +0.02(+1.38%)
Dec 26, 2019 1.400 1.450 1.400 1.450 15,527 +0.06(+4.67%)
Dec 24, 2019 1.360 1.390 1.340 1.385 39,300 +0.01(+0.38%)
Dec 23, 2019 1.450 1.450 1.320 1.380 134,355 -0.06(-4.17%)
Dec 20, 2019 1.420 1.452 1.400 1.440 110,000 +0.02(+1.12%)
Dec 19, 2019 1.490 1.500 1.420 1.424 98,608 -0.06(-3.78%)
Dec 18, 2019 1.450 1.500 1.410 1.480 197,792 +0.04(+2.92%)
Dec 17, 2019 1.440 1.440 1.410 1.438 70,620 +0.01(+0.56%)
Dec 16, 2019 1.430 1.430 1.410 1.430 48,101 +0.01(+0.70%)
Dec 13, 2019 1.440 1.440 1.360 1.420 101,700 +0.01(+0.71%)
Dec 12, 2019 1.420 1.430 1.390 1.410 37,379 +0.02(+1.44%)
Dec 11, 2019 1.350 1.490 1.350 1.390 125,673 +0.02(+1.46%)
Dec 10, 2019 1.300 1.378 1.300 1.370 36,252 +0.04(+3.01%)
Dec 09, 2019 1.340 1.350 1.270 1.330 60,629 +0.01(+0.76%)
Dec 06, 2019 1.290 1.370 1.260 1.320 140,200 -0.01(-0.75%)
Dec 05, 2019 1.440 1.490 1.220 1.330 560,961 -0.10(-6.99%)
Dec 04, 2019 1.410 1.440 1.380 1.430 91,145 +0.03(+2.14%)
Dec 03, 2019 1.360 1.430 1.353 1.400 195,735 -0.03(-2.09%)
Dec 02, 2019 1.400 1.450 1.323 1.430 236,939 +0.03(+2.14%)
Nov 29, 2019 1.390 1.410 1.390 1.400 20,700 +0.00(+0.00%)
Nov 27, 2019 1.400 1.430 1.360 1.400 55,500 +0.01(+0.72%)
Nov 26, 2019 1.470 1.470 1.370 1.390 153,226 -0.05(-3.47%)
Nov 25, 2019 1.400 1.450 1.390 1.440 156,642 +0.04(+2.85%)
Nov 22, 2019 1.390 1.410 1.320 1.400 143,500 +0.00(+0.06%)
Nov 21, 2019 1.400 1.410 1.327 1.399 90,801 +0.03(+2.13%)
Nov 20, 2019 1.370 1.410 1.360 1.370 80,370 +0.00(+0.00%)
Nov 19, 2019 1.390 1.400 1.340 1.370 115,733 +0.02(+1.48%)
Nov 18, 2019 1.250 1.370 1.250 1.350 140,331 +0.02(+1.50%)
Nov 15, 2019 1.360 1.450 1.310 1.330 439,500 -0.03(-2.21%)
Nov 14, 2019 1.330 1.400 1.320 1.360 140,220 +0.04(+3.03%)
Nov 13, 2019 1.340 1.340 1.290 1.320 38,376 -0.01(-0.75%)
Nov 12, 2019 1.360 1.390 1.320 1.330 113,194 -0.03(-2.21%)
Nov 11, 2019 1.350 1.400 1.270 1.360 281,045 +0.01(+0.37%)
Nov 08, 2019 1.460 1.460 1.330 1.355 124,200 -0.04(-2.87%)
Nov 07, 2019 1.330 1.400 1.330 1.395 136,405 +0.06(+4.89%)
Nov 06, 2019 1.280 1.340 1.260 1.330 110,741 +0.05(+3.91%)
Nov 05, 2019 1.230 1.280 1.230 1.280 53,154 +0.04(+3.23%)
Nov 04, 2019 1.220 1.260 1.180 1.240 68,522 +0.02(+1.64%)
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.