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 (%)
Nov 30, 2016 2.450 2.500 2.420 2.500 6,376 +0.10(+4.17%)
Nov 29, 2016 2.400 2.520 2.400 2.400 3,196 +0.05(+2.13%)
Nov 28, 2016 2.502 2.502 2.340 2.350 6,036 -0.15(-6.00%)
Nov 25, 2016 2.450 2.500 2.430 2.500 1,275 +0.07(+2.88%)
Nov 23, 2016 2.430 2.430 2.430 0 +0.05(+2.10%)
Nov 22, 2016 2.500 2.500 2.380 2.380 2,800 -0.02(-0.83%)
Nov 21, 2016 2.450 2.530 2.360 2.400 14,715 +0.05(+2.13%)
Nov 18, 2016 2.530 2.540 2.350 2.350 4,000 -0.10(-4.08%)
Nov 17, 2016 2.517 2.550 2.430 2.450 3,977 -0.03(-1.21%)
Nov 16, 2016 2.550 2.550 2.470 2.480 3,383 -0.06(-2.36%)
Nov 15, 2016 2.400 2.540 2.395 2.540 32,381 +0.16(+6.72%)
Nov 14, 2016 2.456 2.456 2.380 2.380 5,696 -0.08(-3.25%)
Nov 11, 2016 2.600 2.600 2.420 2.460 4,253 -0.15(-5.75%)
Nov 10, 2016 2.400 2.610 2.400 2.610 3,600 +0.12(+4.82%)
Nov 09, 2016 2.420 2.540 2.420 2.490 7,867 +0.04(+1.63%)
Nov 08, 2016 2.540 2.600 2.430 2.450 4,508 -0.09(-3.54%)
Nov 07, 2016 2.420 2.540 2.420 2.540 9,167 +0.00(+0.00%)
Nov 04, 2016 2.500 2.630 2.400 2.540 8,433 -0.02(-0.78%)
Nov 03, 2016 2.610 2.610 2.560 2.560 1,923 -0.06(-2.29%)
Nov 02, 2016 2.640 2.693 2.560 2.620 11,687 +0.01(+0.38%)
Nov 01, 2016 2.560 2.670 2.560 2.610 12,919 -0.05(-1.88%)
Oct 31, 2016 2.600 2.693 2.600 2.660 26,183 +0.16(+6.40%)
Oct 27, 2016 2.500 2.500 2.500 0 -0.10(-3.85%)
Oct 25, 2016 2.600 1 -0.01(-0.38%)
Oct 24, 2016 2.550 2.620 2.550 2.610 9,830 +0.01(+0.38%)
Oct 21, 2016 2.680 2.680 2.600 2.600 2,475 +0.02(+0.78%)
Oct 20, 2016 2.690 2.690 2.580 2.580 1,340 -0.09(-3.37%)
Oct 19, 2016 2.590 2.670 2.590 2.670 300 +0.07(+2.69%)
Oct 18, 2016 2.660 2.660 2.574 2.600 1,525 +0.00(+0.00%)
Oct 17, 2016 2.600 2.600 2.600 2.600 240 +0.02(+0.78%)
Oct 14, 2016 2.610 2.640 2.524 2.580 3,527 -0.07(-2.64%)
Oct 13, 2016 2.635 2.700 2.540 2.650 34,332 +0.07(+2.59%)
Oct 12, 2016 2.610 2.610 2.560 2.583 1,935 -0.09(-3.25%)
Oct 11, 2016 2.620 2.740 2.620 2.670 6,529 +0.04(+1.52%)
Oct 10, 2016 2.580 2.640 2.580 2.630 2,820 +0.05(+1.94%)
Oct 07, 2016 2.620 2.630 2.550 2.580 7,516 -0.04(-1.53%)
Oct 06, 2016 2.590 2.620 2.570 2.620 1,707 +0.02(+0.77%)
Oct 05, 2016 2.590 2.610 2.590 2.600 495 +0.05(+1.96%)
Oct 04, 2016 2.570 2.580 2.520 2.550 8,009 -0.01(-0.39%)
Oct 03, 2016 2.550 2.560 2.536 2.560 3,098 +0.00(+0.00%)
Sep 30, 2016 2.640 2.650 2.560 2.560 1,393 -0.09(-3.40%)
Sep 29, 2016 2.650 2.650 2.640 2.650 381 +0.07(+2.71%)
Sep 28, 2016 2.570 2.700 2.570 2.580 15,701 -0.03(-1.15%)
Sep 27, 2016 2.680 2.680 2.550 2.610 8,486 +0.01(+0.38%)
Sep 26, 2016 2.710 2.790 2.600 2.600 2,519 -0.10(-3.70%)
Sep 23, 2016 2.690 2.700 2.650 2.700 11,466 +0.12(+4.65%)
Sep 22, 2016 2.600 2.700 2.580 2.580 3,765 +0.03(+1.18%)
Sep 21, 2016 2.690 2.700 2.550 2.550 20,822 +0.00(+0.00%)
Sep 20, 2016 2.540 2.630 2.540 2.550 25,109 -0.03(-1.16%)
Sep 19, 2016 2.647 2.660 2.510 2.580 21,995 -0.04(-1.53%)
Sep 16, 2016 2.590 2.699 2.581 2.620 28,706 -0.06(-2.24%)
Sep 15, 2016 2.655 2.680 2.600 2.680 1,603 -0.07(-2.55%)
Sep 14, 2016 2.570 2.750 2.570 2.750 14,236 +0.05(+1.85%)
Sep 13, 2016 2.700 2.700 2.660 2.700 2,743 -0.03(-1.10%)
Sep 12, 2016 2.680 2.750 2.680 2.730 16,330 +0.01(+0.37%)
Sep 09, 2016 2.737 2.750 2.720 2.720 4,932 -0.03(-1.09%)
Sep 08, 2016 2.671 2.750 2.650 2.750 6,077 +0.10(+3.77%)
Sep 07, 2016 2.700 2.750 2.650 2.650 26,532 -0.10(-3.64%)
Sep 06, 2016 2.690 2.750 2.680 2.750 80,014 +0.11(+4.17%)
Sep 02, 2016 2.700 2.640 2.640 2.640 53,000 -0.05(-1.86%)
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.