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 (%)
Oct 29, 2004 4.250 4.250 4.250 4.250 1,000 +0.00(+0.00%)
Oct 28, 2004 4.250 4.250 4.250 4.250 100 +0.05(+1.19%)
Oct 27, 2004 4.220 4.250 4.180 4.200 7,100 -0.04(-0.94%)
Oct 26, 2004 4.100 4.350 4.100 4.240 7,400 +0.14(+3.41%)
Oct 25, 2004 4.180 4.180 4.100 4.100 8,300 +0.00(+0.00%)
Oct 22, 2004 4.100 4.160 4.100 4.100 2,000 -0.02(-0.49%)
Oct 21, 2004 4.120 4.120 4.120 4.120 1,000 -0.03(-0.72%)
Oct 20, 2004 3.950 4.170 3.950 4.150 6,600 +0.02(+0.48%)
Oct 19, 2004 4.000 4.130 4.000 4.130 2,100 +0.03(+0.73%)
Oct 18, 2004 4.180 4.180 4.000 4.100 4,500 -0.14(-3.30%)
Oct 15, 2004 4.300 4.300 4.200 4.240 4,800 +0.14(+3.41%)
Oct 14, 2004 3.950 4.240 3.950 4.100 6,700 +0.25(+6.49%)
Oct 13, 2004 4.200 4.200 3.550 3.850 16,800 -0.30(-7.23%)
Oct 12, 2004 4.290 4.290 4.150 4.150 5,700 -0.15(-3.49%)
Oct 11, 2004 4.290 4.300 4.290 4.300 8,600 +0.01(+0.23%)
Oct 08, 2004 4.300 4.300 4.290 4.290 900 +0.00(+0.00%)
Oct 07, 2004 4.300 4.300 4.290 4.290 13,300 +0.02(+0.47%)
Oct 06, 2004 4.320 4.320 4.270 4.270 2,000 -0.08(-1.84%)
Oct 05, 2004 4.350 4.450 4.350 4.350 6,100 +0.00(+0.00%)
Oct 04, 2004 4.600 4.600 4.350 4.350 3,400 -0.25(-5.43%)
Oct 01, 2004 4.500 4.650 4.500 4.600 3,700 +0.06(+1.32%)
Sep 30, 2004 4.530 4.750 4.500 4.540 6,300 -0.01(-0.22%)
Sep 29, 2004 4.790 4.800 4.550 4.550 5,100 -0.24(-5.01%)
Sep 28, 2004 4.800 4.800 4.760 4.790 3,500 -0.06(-1.24%)
Sep 27, 2004 4.820 4.900 4.810 4.850 1,300 -0.01(-0.21%)
Sep 24, 2004 4.850 4.860 4.760 4.860 4,800 +0.01(+0.21%)
Sep 23, 2004 5.030 5.030 4.600 4.850 18,700 -0.13(-2.61%)
Sep 22, 2004 5.020 5.020 4.850 4.980 5,000 -0.04(-0.80%)
Sep 21, 2004 5.050 5.090 5.020 5.020 3,500 -0.08(-1.57%)
Sep 20, 2004 5.090 5.100 5.000 5.100 2,100 +0.00(+0.00%)
Sep 17, 2004 4.970 5.100 4.970 5.100 1,000 +0.10(+2.00%)
Sep 16, 2004 4.990 5.000 4.990 5.000 2,100 +0.00(+0.00%)
Sep 15, 2004 4.950 5.000 4.950 5.000 8,400 +0.00(+0.00%)
Sep 14, 2004 5.150 5.170 5.000 5.000 5,400 -0.10(-1.96%)
Sep 13, 2004 5.250 5.250 5.100 5.100 5,300 -0.10(-1.92%)
Sep 10, 2004 5.100 5.200 5.036 5.200 5,500 +0.05(+0.97%)
Sep 09, 2004 5.150 5.150 5.150 5.150 200 +0.00(+0.00%)
Sep 08, 2004 5.300 5.340 5.150 5.150 3,800 -0.04(-0.77%)
Sep 07, 2004 5.150 5.200 5.100 5.190 4,300 +0.14(+2.77%)
Sep 03, 2004 5.050 5.100 5.050 5.050 1,900 +0.00(+0.00%)
Sep 02, 2004 5.050 5.050 5.000 5.050 4,600 +0.05(+1.00%)
Sep 01, 2004 4.980 5.000 4.980 5.000 5,600 +0.10(+2.04%)
Aug 31, 2004 4.880 4.930 4.880 4.900 1,000 +0.07(+1.45%)
Aug 30, 2004 4.800 4.990 4.800 4.830 5,900 +0.02(+0.42%)
Aug 27, 2004 4.850 4.930 4.750 4.810 4,800 -0.01(-0.21%)
Aug 26, 2004 4.990 5.000 4.750 4.820 15,000 -0.03(-0.62%)
Aug 25, 2004 5.000 5.000 4.850 4.850 10,400 -0.15(-3.00%)
Aug 24, 2004 5.040 5.040 4.880 5.000 10,300 +0.00(+0.00%)
Aug 23, 2004 5.250 5.340 5.000 5.000 14,200 -0.26(-4.94%)
Aug 20, 2004 5.400 5.450 5.200 5.260 26,000 +0.16(+3.14%)
Aug 19, 2004 4.820 5.200 4.820 5.100 67,600 +0.38(+8.05%)
Aug 18, 2004 4.600 4.850 4.600 4.720 10,500 +0.12(+2.61%)
Aug 17, 2004 4.900 4.950 4.500 4.600 57,500 -0.30(-6.12%)
Aug 16, 2004 5.150 5.150 4.900 4.900 11,900 -0.29(-5.59%)
Aug 13, 2004 5.350 5.370 5.100 5.190 14,700 -0.16(-2.99%)
Aug 12, 2004 5.550 5.550 5.300 5.350 11,800 -0.15(-2.73%)
Aug 11, 2004 5.850 5.850 5.450 5.500 10,300 -0.35(-5.98%)
Aug 10, 2004 5.900 5.900 5.800 5.850 8,200 -0.10(-1.68%)
Aug 09, 2004 5.980 5.980 5.950 5.950 300 -0.06(-1.00%)
Aug 06, 2004 6.010 6.010 6.010 6.010 300 +0.08(+1.35%)
Aug 05, 2004 5.950 6.000 5.900 5.930 7,300 -0.02(-0.34%)
Aug 04, 2004 5.950 6.020 5.950 5.950 1,700 -0.05(-0.83%)
Aug 03, 2004 6.020 6.020 5.950 6.000 4,600 -0.03(-0.50%)
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.