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

Retractable Technologies (NY: RVP )

0.9335 +0.0160 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Mar 28, 2013 1.150 1.220 1.060 1.060 31,282 -0.15(-12.40%)
Mar 27, 2013 1.200 1.250 1.200 1.210 7,984 -0.02(-1.63%)
Mar 26, 2013 1.220 1.290 1.220 1.230 11,570 +0.01(+0.82%)
Mar 25, 2013 1.200 1.220 1.200 1.220 3,000 +0.00(+0.01%)
Mar 22, 2013 1.200 1.240 1.200 1.220 5,106 +0.02(+1.66%)
Mar 21, 2013 1.230 1.230 1.200 1.200 6,500 -0.03(-2.44%)
Mar 20, 2013 1.240 1.250 1.210 1.230 12,090 +0.02(+1.65%)
Mar 19, 2013 1.150 1.210 1.150 1.210 27,144 +0.07(+6.25%)
Mar 18, 2013 1.050 1.190 1.050 1.139 48,706 +0.09(+8.46%)
Mar 15, 2013 1.000 1.050 0.9618 1.050 24,516 +0.10(+10.53%)
Mar 14, 2013 0.9400 0.9500 0.9100 0.9500 9,594 +0.01(+0.80%)
Mar 13, 2013 0.9100 0.9425 0.9100 0.9425 2,825 +0.04(+4.72%)
Mar 12, 2013 1.060 1.060 0.9000 0.9000 15,220 -0.16(-15.09%)
Mar 11, 2013 1.020 1.060 0.9900 1.060 6,073 +0.07(+7.07%)
Mar 08, 2013 0.9800 1.030 0.9501 0.9900 5,859 -0.01(-1.00%)
Mar 07, 2013 1.000 1.020 0.9950 1.000 220,200 +0.00(+0.00%)
Mar 06, 2013 0.9260 1.000 0.9260 1.000 3,580 +0.00(+0.00%)
Mar 05, 2013 1.000 1.000 0.9202 1.000 5,097 +0.00(+0.00%)
Mar 04, 2013 0.9201 1.000 0.9000 1.000 3,197 +0.01(+1.01%)
Mar 01, 2013 0.9899 0.9900 0.9899 0.9900 600 -0.01(-1.00%)
Feb 28, 2013 0.9828 1.000 0.9828 1.000 700 +0.10(+11.11%)
Feb 27, 2013 0.9108 0.9108 0.9000 0.9000 500 -0.10(-10.00%)
Feb 25, 2013 1.000 1.000 1.000 1.000 0 +0.05(+5.26%)
Feb 22, 2013 0.9001 0.9810 0.9000 0.9500 1,149 -0.01(-1.04%)
Feb 21, 2013 0.8600 0.9600 0.8600 0.9600 2,900 +0.04(+4.34%)
Feb 20, 2013 0.9401 0.9498 0.9101 0.9201 4,060 -0.08(-7.98%)
Feb 19, 2013 1.000 1.000 0.9999 0.9999 840 -0.03(-2.92%)
Feb 15, 2013 0.9800 1.030 0.9800 1.030 4,979 +0.01(+0.98%)
Feb 14, 2013 1.020 1.020 1.020 1.020 100 +0.02(+2.00%)
Feb 13, 2013 0.9800 1.000 0.9742 1.000 3,862 +0.02(+2.04%)
Feb 12, 2013 0.9800 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
Feb 11, 2013 0.8800 0.9800 0.8600 0.9800 4,689 +0.03(+3.16%)
Feb 08, 2013 0.8735 0.9500 0.8600 0.9500 3,036 +0.06(+6.74%)
Feb 07, 2013 0.8400 0.8988 0.8400 0.8900 17,707 -0.06(-6.24%)
Feb 06, 2013 0.9020 0.9500 0.9000 0.9492 3,300 -0.03(-3.14%)
Feb 04, 2013 0.9399 0.9800 0.9399 0.9800 900 +0.03(+3.16%)
Feb 01, 2013 0.9500 0.9500 0.9500 0.9500 1,108 +0.00(+0.00%)
Jan 31, 2013 0.9400 0.9500 0.8800 0.9500 1,407 -0.01(-1.04%)
Jan 30, 2013 0.9600 0.9600 0.9600 0.9600 1,400 -0.01(-1.03%)
Jan 29, 2013 0.9699 0.9700 0.9699 0.9700 865 +0.04(+4.30%)
Jan 28, 2013 0.9400 0.9400 0.9299 0.9300 1,562 +0.02(+2.62%)
Jan 25, 2013 0.9063 0.9063 0.9063 0.9063 200 -0.07(-7.52%)
Jan 24, 2013 0.9800 0.9800 0.9800 0.9800 466 +0.00(+0.00%)
Jan 23, 2013 0.9800 0.9800 0.9800 0.9800 400 +0.04(+4.26%)
Jan 22, 2013 0.8900 0.9400 0.8900 0.9400 1,878 +0.06(+6.82%)
Jan 18, 2013 0.9800 0.9800 0.8800 0.8800 1,200 -0.10(-10.20%)
Jan 17, 2013 0.9001 0.9800 0.8300 0.9800 3,377 +0.09(+9.87%)
Jan 16, 2013 0.8700 0.8920 0.8700 0.8920 1,000 -0.04(-4.60%)
Jan 15, 2013 0.9350 0.9350 0.9350 0.9350 100 +0.01(+0.54%)
Jan 12, 2013 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2013 0.9000 0.9300 0.8980 0.9300 4,400 +0.01(+1.09%)
Jan 09, 2013 0.9200 0.9200 0.9200 0.9200 300 +0.03(+3.74%)
Jan 08, 2013 0.8900 0.9300 0.8868 0.8868 1,495 -0.04(-4.65%)
Jan 07, 2013 0.9000 0.9300 0.8900 0.9300 2,529 -0.02(-2.11%)
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.