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 31, 2007 1.850 1.890 1.840 1.890 4,300 +0.00(+0.00%)
Oct 30, 2007 1.830 1.896 1.830 1.890 6,300 +0.04(+2.16%)
Oct 29, 2007 1.950 1.970 1.850 1.850 15,000 -0.05(-2.63%)
Oct 26, 2007 2.000 2.100 1.800 1.900 10,000 -0.09(-4.52%)
Oct 25, 2007 2.000 2.040 1.950 1.990 13,900 -0.05(-2.45%)
Oct 24, 2007 2.050 2.050 2.040 2.040 1,400 +0.04(+2.00%)
Oct 23, 2007 2.090 2.120 2.000 2.000 22,500 -0.01(-0.50%)
Oct 22, 2007 2.010 2.090 2.000 2.010 12,400 +0.05(+2.37%)
Oct 19, 2007 2.090 2.100 1.950 1.964 10,700 -0.03(-1.33%)
Oct 18, 2007 2.050 2.100 1.950 1.990 16,900 -0.01(-0.50%)
Oct 17, 2007 2.050 2.050 1.900 2.000 8,400 +0.00(+0.00%)
Oct 16, 2007 1.950 2.040 1.944 2.000 10,500 +0.12(+6.66%)
Oct 15, 2007 1.760 1.950 1.760 1.875 16,100 +0.00(+0.15%)
Oct 12, 2007 1.820 1.872 1.810 1.872 15,900 +0.06(+3.45%)
Oct 11, 2007 1.850 1.860 1.810 1.810 22,900 -0.05(-2.79%)
Oct 10, 2007 1.850 1.862 1.850 1.862 17,000 +0.01(+0.65%)
Oct 09, 2007 1.850 1.900 1.850 1.850 12,900 +0.04(+2.21%)
Oct 08, 2007 1.810 1.820 1.750 1.810 53,700 -0.04(-2.16%)
Oct 05, 2007 1.850 1.880 1.850 1.850 4,900 -0.10(-5.13%)
Oct 04, 2007 1.900 1.950 1.850 1.950 14,600 +0.07(+3.72%)
Oct 03, 2007 1.870 1.930 1.870 1.880 5,000 -0.02(-1.05%)
Oct 02, 2007 1.930 1.930 1.850 1.900 24,000 -0.05(-2.56%)
Oct 01, 2007 1.850 1.950 1.850 1.950 30,900 +0.05(+2.63%)
Sep 28, 2007 1.900 1.923 1.880 1.900 26,100 +0.03(+1.60%)
Sep 27, 2007 1.900 1.900 1.850 1.870 28,500 -0.03(-1.58%)
Sep 26, 2007 1.850 1.900 1.850 1.900 13,900 +0.05(+2.70%)
Sep 25, 2007 1.910 1.910 1.720 1.850 23,000 -0.06(-3.14%)
Sep 24, 2007 1.950 1.950 1.910 1.910 9,900 +0.00(+0.00%)
Sep 21, 2007 1.910 1.910 1.910 1.910 1,700 -0.00(-0.01%)
Sep 20, 2007 1.980 2.000 1.910 1.910 6,000 +0.00(+0.01%)
Sep 19, 2007 2.000 2.000 1.870 1.910 27,900 -0.04(-2.05%)
Sep 18, 2007 2.010 2.020 1.950 1.950 8,300 -0.05(-2.50%)
Sep 17, 2007 1.980 2.000 1.980 2.000 7,500 +0.05(+2.56%)
Sep 14, 2007 1.950 1.950 1.950 1.950 14,600 -0.01(-0.51%)
Sep 13, 2007 2.000 2.000 1.960 1.960 800 +0.00(+0.00%)
Sep 12, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Sep 11, 2007 1.950 1.970 1.950 1.960 4,600 +0.05(+2.62%)
Sep 10, 2007 1.910 1.950 1.910 1.910 9,000 +0.00(+0.00%)
Sep 07, 2007 1.950 1.950 1.900 1.910 26,400 -0.05(-2.55%)
Sep 06, 2007 2.000 2.010 1.960 1.960 5,800 -0.09(-4.39%)
Sep 05, 2007 2.020 2.050 1.950 2.050 21,000 +0.03(+1.49%)
Sep 04, 2007 2.000 2.050 2.000 2.020 31,600 +0.00(+0.00%)
Aug 31, 2007 2.000 2.020 2.000 2.020 5,300 +0.00(+0.00%)
Aug 30, 2007 2.020 2.090 2.000 2.020 6,600 +0.00(+0.00%)
Aug 29, 2007 2.020 2.020 2.020 2.020 4,200 +0.00(+0.00%)
Aug 28, 2007 2.020 2.020 2.020 2.020 6,500 -0.01(-0.49%)
Aug 27, 2007 2.030 2.030 2.030 2.030 200 +0.00(+0.00%)
Aug 24, 2007 2.100 2.100 2.020 2.030 5,900 +0.00(+0.00%)
Aug 23, 2007 2.150 2.150 2.020 2.030 11,000 -0.11(-5.14%)
Aug 22, 2007 2.100 2.140 2.050 2.140 4,100 +0.07(+3.38%)
Aug 21, 2007 2.150 2.172 2.070 2.070 52,200 -0.09(-4.11%)
Aug 20, 2007 2.170 2.200 2.150 2.159 3,000 -0.09(-4.05%)
Aug 17, 2007 2.100 2.250 2.030 2.250 33,700 +0.00(+0.00%)
Aug 16, 2007 2.310 2.310 2.250 2.250 14,400 -0.06(-2.60%)
Aug 15, 2007 2.310 2.350 2.310 2.310 3,400 -0.02(-0.93%)
Aug 14, 2007 2.320 2.350 2.310 2.332 4,100 -0.04(-1.62%)
Aug 13, 2007 2.350 2.400 2.350 2.370 35,200 +0.06(+2.60%)
Aug 10, 2007 2.350 2.350 2.310 2.310 3,400 -0.09(-3.75%)
Aug 09, 2007 2.350 2.400 2.300 2.400 4,500 +0.04(+1.69%)
Aug 08, 2007 2.350 2.400 2.350 2.360 4,200 -0.01(-0.42%)
Aug 07, 2007 2.350 2.370 2.350 2.370 800 -0.01(-0.42%)
Aug 06, 2007 2.450 2.500 2.350 2.380 5,100 -0.07(-2.86%)
Aug 03, 2007 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 02, 2007 2.450 2.450 2.400 2.450 4,600 +0.00(+0.00%)
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.