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 (%)
Dec 30, 2022 1.810 1.810 1.620 1.640 211,979 -0.17(-9.39%)
Dec 29, 2022 1.670 1.925 1.661 1.810 163,454 +0.14(+8.38%)
Dec 28, 2022 1.630 1.720 1.610 1.670 118,118 +0.01(+0.60%)
Dec 27, 2022 1.720 1.750 1.630 1.660 81,233 -0.08(-4.60%)
Dec 23, 2022 1.790 1.840 1.706 1.740 140,470 +0.01(+0.58%)
Dec 22, 2022 1.820 1.830 1.660 1.730 68,047 -0.09(-4.95%)
Dec 21, 2022 1.850 1.910 1.820 1.820 56,600 -0.02(-1.09%)
Dec 20, 2022 1.880 1.920 1.820 1.840 69,680 -0.05(-2.65%)
Dec 19, 2022 1.920 1.920 1.890 1.890 38,111 -0.03(-1.56%)
Dec 16, 2022 1.950 1.960 1.900 1.920 64,527 -0.01(-0.52%)
Dec 15, 2022 1.900 1.990 1.900 1.930 83,036 +0.00(+0.00%)
Dec 14, 2022 1.970 2.033 1.930 1.930 58,078 -0.06(-3.02%)
Dec 13, 2022 2.000 2.070 1.950 1.990 61,650 +0.03(+1.53%)
Dec 12, 2022 2.030 2.100 1.950 1.960 57,252 -0.07(-3.45%)
Dec 09, 2022 2.080 2.090 2.020 2.030 24,892 -0.04(-1.93%)
Dec 08, 2022 2.050 2.100 2.020 2.070 31,297 +0.01(+0.49%)
Dec 07, 2022 2.010 2.090 1.970 2.060 65,666 +0.05(+2.49%)
Dec 06, 2022 2.010 2.050 1.950 2.010 47,292 +0.04(+2.03%)
Dec 05, 2022 2.030 2.114 1.960 1.970 37,162 -0.07(-3.43%)
Dec 02, 2022 2.100 2.150 2.010 2.040 31,692 -0.07(-3.32%)
Dec 01, 2022 1.960 2.130 1.960 2.110 103,061 +0.14(+7.11%)
Nov 30, 2022 2.140 2.140 1.930 1.970 136,404 -0.08(-3.90%)
Nov 29, 2022 2.270 2.300 2.000 2.050 456,923 -0.25(-10.87%)
Nov 28, 2022 2.450 2.490 2.270 2.300 86,832 -0.15(-6.12%)
Nov 25, 2022 2.290 2.490 2.290 2.450 35,313 +0.13(+5.60%)
Nov 23, 2022 2.270 2.330 2.250 2.320 25,870 +0.04(+1.75%)
Nov 22, 2022 2.440 2.450 2.270 2.280 41,253 -0.12(-5.00%)
Nov 21, 2022 2.350 2.450 2.320 2.400 20,622 +0.05(+2.13%)
Nov 18, 2022 2.370 2.400 2.310 2.350 21,493 -0.02(-0.84%)
Nov 17, 2022 2.410 2.480 2.340 2.370 43,613 -0.01(-0.42%)
Nov 16, 2022 2.450 2.450 2.286 2.380 17,981 -0.05(-2.06%)
Nov 15, 2022 2.290 2.490 2.270 2.430 84,426 +0.23(+10.45%)
Nov 14, 2022 2.180 2.250 2.170 2.200 14,510 -0.02(-0.90%)
Nov 11, 2022 2.220 2.220 2.110 2.220 57,123 +0.11(+5.21%)
Nov 10, 2022 2.110 2.200 2.110 2.110 20,292 +0.06(+2.93%)
Nov 09, 2022 2.130 2.150 2.050 2.050 27,470 -0.12(-5.53%)
Nov 08, 2022 2.130 2.210 2.080 2.170 35,119 +0.04(+1.88%)
Nov 07, 2022 2.220 2.250 2.130 2.130 55,960 -0.10(-4.48%)
Nov 04, 2022 2.300 2.350 2.220 2.230 46,297 -0.12(-5.11%)
Nov 03, 2022 2.360 2.400 2.300 2.350 50,944 -0.09(-3.69%)
Nov 02, 2022 2.480 2.480 2.420 2.440 31,720 -0.04(-1.61%)
Nov 01, 2022 2.420 2.500 2.410 2.480 27,502 +0.07(+2.90%)
Oct 31, 2022 2.400 2.500 2.400 2.410 51,119 -0.01(-0.41%)
Oct 28, 2022 2.410 2.450 2.360 2.420 24,667 +0.05(+2.11%)
Oct 27, 2022 2.400 2.490 2.350 2.370 44,425 -0.04(-1.66%)
Oct 26, 2022 2.420 2.500 2.410 2.410 35,854 -0.04(-1.63%)
Oct 25, 2022 2.420 2.500 2.400 2.450 23,263 +0.00(+0.00%)
Oct 24, 2022 2.470 2.494 2.420 2.450 25,767 -0.02(-0.81%)
Oct 21, 2022 2.420 2.500 2.410 2.470 93,166 +0.05(+2.07%)
Oct 20, 2022 2.330 2.490 2.230 2.420 59,782 +0.09(+3.86%)
Oct 19, 2022 2.260 2.400 2.260 2.330 60,272 +0.05(+2.19%)
Oct 18, 2022 2.170 2.320 2.130 2.280 57,195 +0.17(+8.06%)
Oct 17, 2022 2.000 2.160 2.000 2.110 38,323 +0.11(+5.50%)
Oct 14, 2022 1.900 2.060 1.900 2.000 35,540 +0.07(+3.63%)
Oct 13, 2022 1.900 2.070 1.900 1.930 87,050 +0.02(+1.05%)
Oct 12, 2022 1.930 2.000 1.900 1.910 47,466 -0.02(-1.04%)
Oct 11, 2022 1.960 2.030 1.930 1.930 35,220 -0.03(-1.53%)
Oct 10, 2022 2.010 2.100 1.940 1.960 40,903 -0.06(-2.97%)
Oct 07, 2022 2.100 2.180 2.000 2.020 58,247 -0.11(-5.16%)
Oct 06, 2022 2.130 2.180 2.108 2.130 11,818 +0.00(+0.00%)
Oct 05, 2022 2.160 2.180 2.110 2.130 20,526 -0.06(-2.74%)
Oct 04, 2022 2.230 2.310 2.150 2.190 81,973 +0.05(+2.34%)
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.