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 (%)
Feb 28, 2018 0.9200 0.9395 0.8753 0.9019 341,847 -0.02(-2.50%)
Feb 27, 2018 0.9200 0.9500 0.9017 0.9250 172,165 -0.01(-0.92%)
Feb 26, 2018 0.9296 0.9700 0.9100 0.9336 667,720 +0.03(+2.75%)
Feb 23, 2018 0.9290 0.9680 0.8813 0.9086 436,845 -0.02(-2.27%)
Feb 22, 2018 0.9000 0.9785 0.8700 0.9297 399,991 +0.03(+3.29%)
Feb 21, 2018 0.8750 0.9490 0.8400 0.9001 211,540 +0.03(+4.01%)
Feb 20, 2018 0.8425 0.9001 0.8010 0.8654 415,058 +0.02(+2.96%)
Feb 16, 2018 0.8405 0.8405 0.8405 0 -0.07(-7.64%)
Feb 15, 2018 0.8827 0.9834 0.8250 0.9100 1,221,513 +0.01(+0.93%)
Feb 14, 2018 0.8198 0.9300 0.8060 0.9016 1,384,987 +0.10(+11.81%)
Feb 13, 2018 0.7600 0.8300 0.7535 0.8064 272,389 +0.02(+2.08%)
Feb 12, 2018 0.7500 0.8100 0.7400 0.7900 379,130 +0.06(+8.10%)
Feb 09, 2018 0.7100 0.7750 0.7100 0.7308 341,002 -0.03(-3.56%)
Feb 08, 2018 0.7800 0.8000 0.7500 0.7578 133,353 -0.02(-2.11%)
Feb 07, 2018 0.7798 0.7365 0.7741 109,927 +0.04(+5.11%)
Feb 06, 2018 0.7100 0.7679 0.7080 0.7365 204,396 -0.02(-2.32%)
Feb 05, 2018 0.7600 0.7960 0.7340 0.7540 419,227 -0.05(-5.71%)
Feb 02, 2018 0.7400 0.8294 0.7325 0.7997 1,293,621 +0.06(+8.17%)
Feb 01, 2018 0.7300 0.7509 0.7251 0.7393 172,896 +0.01(+1.09%)
Jan 31, 2018 0.7416 0.7750 0.7301 0.7313 234,157 -0.02(-2.51%)
Jan 30, 2018 0.7400 0.7679 0.7122 0.7501 513,797 +0.02(+2.75%)
Jan 29, 2018 0.7212 0.7498 0.7100 0.7300 489,509 +0.01(+1.22%)
Jan 26, 2018 0.6904 0.7212 0.6904 0.7212 195,997 +0.01(+1.58%)
Jan 25, 2018 0.7100 0.7299 0.6904 0.7100 125,977 +0.00(+0.60%)
Jan 24, 2018 0.7197 0.7299 0.7010 0.7058 90,687 -0.01(-1.30%)
Jan 23, 2018 0.7421 0.7479 0.7000 0.7151 290,531 -0.04(-4.93%)
Jan 22, 2018 0.7300 0.7812 0.7100 0.7522 1,248,936 +0.04(+5.65%)
Jan 19, 2018 0.6900 0.7297 0.6900 0.7120 119,288 +0.01(+1.71%)
Jan 18, 2018 0.7250 0.7250 0.6913 0.7000 138,248 -0.03(-3.45%)
Jan 17, 2018 0.7035 0.7500 0.6898 0.7250 565,965 +0.03(+4.62%)
Jan 16, 2018 0.7000 0.7301 0.6706 0.6930 266,469 -0.01(-0.84%)
Jan 12, 2018 0.6989 0.6989 0.6989 0 -0.01(-1.58%)
Jan 11, 2018 0.7277 0.7331 0.6800 0.7101 236,871 -0.01(-1.39%)
Jan 10, 2018 0.7100 0.7569 0.7090 0.7201 254,247 -0.03(-4.00%)
Jan 09, 2018 0.8137 0.8400 0.7400 0.7501 1,573,458 -0.08(-9.32%)
Jan 08, 2018 0.7700 0.8451 0.7026 0.8272 1,377,896 +0.08(+10.29%)
Jan 05, 2018 0.7021 0.7599 0.6898 0.7500 435,468 +0.05(+7.14%)
Jan 04, 2018 0.6800 0.7132 0.6700 0.7000 199,433 +0.00(+0.53%)
Jan 03, 2018 0.7115 0.7150 0.6695 0.6963 93,628 +0.01(+2.17%)
Jan 02, 2018 0.7100 0.7100 0.6905 0.6815 102,677 +0.00(+0.22%)
Dec 29, 2017 0.6800 0.6800 0.6800 0 +0.02(+2.36%)
Dec 28, 2017 0.6890 0.7399 0.6602 0.6643 480,751 -0.00(-0.11%)
Dec 27, 2017 0.6800 0.6881 0.6470 0.6650 113,700 +0.02(+2.62%)
Dec 26, 2017 0.6800 0.6800 0.6480 0.6480 54,736 -0.03(-4.71%)
Dec 22, 2017 0.6542 0.6800 0.6500 0.6800 96,235 +0.01(+1.58%)
Dec 21, 2017 0.6899 0.6899 0.6451 0.6694 90,740 +0.01(+1.59%)
Dec 20, 2017 0.6400 0.6690 0.6400 0.6589 70,841 -0.01(-0.81%)
Dec 19, 2017 0.6500 0.6643 0.6408 0.6643 198,622 -0.03(-3.72%)
Dec 18, 2017 0.7000 0.7000 0.6413 0.6900 239,659 +0.02(+3.00%)
Dec 15, 2017 0.7200 0.7300 0.6600 0.6699 383,935 -0.07(-9.14%)
Dec 14, 2017 0.6365 0.7699 0.6365 0.7373 2,405,143 +0.07(+9.82%)
Dec 13, 2017 0.6800 0.6800 0.6350 0.6714 56,660 +0.02(+3.29%)
Dec 12, 2017 0.6300 0.6981 0.6260 0.6500 194,298 -0.01(-1.99%)
Dec 11, 2017 0.6500 0.7900 0.6454 0.6632 1,034,961 +0.03(+5.30%)
Dec 08, 2017 0.6240 0.6451 0.6240 0.6298 83,037 +0.01(+0.93%)
Dec 07, 2017 0.6300 0.6401 0.6161 0.6240 51,048 +0.00(+0.63%)
Dec 06, 2017 0.6700 0.6700 0.6118 0.6201 197,673 -0.02(-3.86%)
Dec 05, 2017 0.6401 0.6900 0.6350 0.6450 405,073 +0.00(+0.77%)
Dec 04, 2017 0.6450 0.6500 0.6309 0.6401 28,824 -0.02(-3.02%)
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.