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

Retractable Technologies (NY: RVP )

0.9175 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 29, 2013 2.730 2.730 2.670 2.670 10,312 +0.02(+0.75%)
Nov 27, 2013 2.670 2.720 2.640 2.650 5,320 +0.01(+0.38%)
Nov 26, 2013 2.571 2.700 2.534 2.640 9,425 +0.04(+1.54%)
Nov 25, 2013 2.600 2.730 2.580 2.600 27,306 +0.02(+0.78%)
Nov 22, 2013 2.530 2.640 2.513 2.580 24,006 -0.07(-2.64%)
Nov 21, 2013 2.730 2.730 2.650 2.650 22,764 -0.06(-2.21%)
Nov 20, 2013 2.700 2.740 2.610 2.710 26,065 +0.07(+2.65%)
Nov 19, 2013 2.730 2.740 2.300 2.640 38,544 -0.11(-4.00%)
Nov 18, 2013 2.740 2.800 2.650 2.750 61,280 +0.04(+1.48%)
Nov 15, 2013 2.610 2.800 2.610 2.710 26,769 +0.11(+4.23%)
Nov 14, 2013 2.560 2.821 2.550 2.600 85,676 -0.06(-2.26%)
Nov 12, 2013 2.670 3.310 2.600 2.660 66,299 +0.00(+0.00%)
Nov 11, 2013 2.500 2.750 2.460 2.660 39,089 +0.20(+8.13%)
Nov 08, 2013 2.490 2.520 2.460 2.460 5,978 -0.03(-1.20%)
Nov 07, 2013 2.510 2.600 2.450 2.490 53,194 -0.02(-0.80%)
Nov 06, 2013 2.500 2.600 2.500 2.510 22,920 +0.00(+0.00%)
Nov 05, 2013 2.540 2.590 2.510 2.510 11,439 +0.00(+0.00%)
Nov 04, 2013 2.620 2.650 2.510 2.510 8,220 +0.04(+1.62%)
Nov 01, 2013 2.500 2.640 2.440 2.470 22,386 -0.02(-0.80%)
Oct 31, 2013 2.460 2.521 2.460 2.490 22,323 -0.01(-0.40%)
Oct 30, 2013 2.470 2.580 2.470 2.500 35,504 +0.03(+1.21%)
Oct 29, 2013 2.660 2.700 2.450 2.470 51,780 -0.17(-6.44%)
Oct 28, 2013 2.570 2.820 2.471 2.640 38,450 +0.10(+3.94%)
Oct 25, 2013 2.670 2.760 2.450 2.540 213,854 -0.20(-7.30%)
Oct 24, 2013 2.730 2.770 2.660 2.740 51,091 -0.08(-2.84%)
Oct 23, 2013 2.790 2.820 2.600 2.820 68,123 +0.03(+1.08%)
Oct 22, 2013 2.780 2.821 2.700 2.790 73,840 +0.01(+0.36%)
Oct 21, 2013 2.900 2.900 2.680 2.780 43,544 -0.12(-4.14%)
Oct 18, 2013 2.800 2.900 2.750 2.900 34,659 +0.12(+4.32%)
Oct 17, 2013 2.900 2.900 2.780 2.780 18,018 -0.12(-4.14%)
Oct 16, 2013 2.880 2.900 2.740 2.900 35,445 +0.09(+3.20%)
Oct 15, 2013 2.920 2.920 2.810 2.810 10,768 -0.12(-4.10%)
Oct 14, 2013 2.798 2.930 2.798 2.930 25,205 +0.16(+5.78%)
Oct 11, 2013 2.800 2.940 2.770 2.770 14,483 -0.04(-1.42%)
Oct 10, 2013 2.770 3.030 2.770 2.810 70,506 -0.04(-1.40%)
Oct 09, 2013 3.000 3.000 2.800 2.850 35,085 -0.35(-10.94%)
Oct 08, 2013 2.890 3.200 2.670 3.200 103,708 +0.26(+8.84%)
Oct 07, 2013 3.080 3.170 2.940 2.940 43,841 -0.26(-8.13%)
Oct 04, 2013 3.140 3.200 3.050 3.200 75,029 +0.09(+2.89%)
Oct 03, 2013 3.090 3.120 3.010 3.110 17,954 -0.04(-1.27%)
Oct 02, 2013 3.110 3.250 3.000 3.150 144,410 -0.01(-0.31%)
Oct 01, 2013 3.170 3.210 3.050 3.160 59,961 +0.05(+1.60%)
Sep 30, 2013 3.180 3.240 3.100 3.110 75,994 -0.13(-4.01%)
Sep 27, 2013 3.410 3.410 3.080 3.240 64,336 -0.12(-3.57%)
Sep 26, 2013 3.350 3.380 3.180 3.360 229,043 -0.03(-0.88%)
Sep 25, 2013 3.300 3.800 3.300 3.390 708,592 +0.09(+2.73%)
Sep 24, 2013 2.780 3.310 2.550 3.300 618,255 +0.51(+18.28%)
Sep 23, 2013 3.260 3.280 2.630 2.790 462,070 -0.30(-9.71%)
Sep 20, 2013 4.000 4.100 3.090 3.090 1,630,478 +1.29(+71.67%)
Sep 19, 2013 1.800 1.800 1.700 1.800 7,800 +0.03(+1.69%)
Sep 18, 2013 1.780 1.780 1.730 1.770 4,777 -0.01(-0.56%)
Sep 17, 2013 1.750 1.790 1.680 1.780 29,289 +0.04(+2.30%)
Sep 16, 2013 1.830 1.850 1.700 1.740 33,030 -0.11(-5.95%)
Sep 13, 2013 1.750 1.850 1.680 1.850 23,243 +0.10(+5.71%)
Sep 12, 2013 1.710 1.786 1.690 1.750 16,044 +0.00(+0.00%)
Sep 11, 2013 1.793 1.800 1.750 1.750 8,407 -0.03(-1.69%)
Sep 10, 2013 1.800 1.800 1.780 1.780 12,165 -0.02(-1.11%)
Sep 09, 2013 1.820 1.820 1.780 1.800 71,152 +0.01(+0.56%)
Sep 06, 2013 1.750 1.800 1.734 1.790 27,724 +0.10(+5.92%)
Sep 05, 2013 1.690 1.720 1.690 1.690 4,000 -0.03(-1.74%)
Sep 04, 2013 1.740 1.750 1.690 1.720 12,068 +0.05(+2.99%)
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.