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 (%)
Jul 29, 2011 1.230 1.320 1.160 1.270 8,407 +0.05(+4.10%)
Jul 28, 2011 1.280 1.280 1.220 1.220 300 -0.05(-3.94%)
Jul 27, 2011 1.360 1.500 1.210 1.270 21,206 -0.08(-5.93%)
Jul 26, 2011 1.500 1.500 1.310 1.350 10,500 +0.09(+7.14%)
Jul 25, 2011 1.150 1.280 1.150 1.260 5,000 +0.06(+5.00%)
Jul 22, 2011 1.177 1.200 1.177 1.200 48,143 +0.05(+4.35%)
Jul 21, 2011 1.170 1.180 1.150 1.150 10,170 +0.00(+0.00%)
Jul 20, 2011 1.290 1.290 1.150 1.150 33,630 -0.11(-8.73%)
Jul 19, 2011 1.300 1.300 1.250 1.260 1,400 -0.04(-3.08%)
Jul 18, 2011 1.310 1.324 1.300 1.300 11,600 -0.04(-2.99%)
Jul 15, 2011 1.340 1.340 1.340 1.340 920 +0.01(+0.75%)
Jul 14, 2011 1.310 1.330 1.310 1.330 7,156 +0.02(+1.53%)
Jul 13, 2011 1.370 1.370 1.300 1.310 18,208 -0.08(-5.76%)
Jul 12, 2011 1.400 1.400 1.390 1.390 3,980 -0.01(-0.71%)
Jul 11, 2011 1.500 1.500 1.360 1.400 10,272 -0.12(-7.89%)
Jul 08, 2011 1.530 1.530 1.520 1.520 2,100 +0.02(+1.33%)
Jul 07, 2011 1.500 1.500 1.500 1.500 1,661 -0.01(-0.66%)
Jul 06, 2011 1.450 1.510 1.450 1.510 2,900 +0.01(+0.67%)
Jul 05, 2011 1.560 1.560 1.500 1.500 6,039 -0.02(-1.32%)
Jul 01, 2011 1.500 1.560 1.498 1.520 3,300 -0.02(-1.30%)
Jun 30, 2011 1.410 1.590 1.300 1.540 36,761 +0.10(+6.94%)
Jun 29, 2011 1.460 1.460 1.440 1.440 4,000 -0.02(-1.37%)
Jun 28, 2011 1.500 1.530 1.440 1.460 16,707 -0.06(-3.95%)
Jun 27, 2011 1.360 1.520 1.360 1.520 2,435 +0.17(+12.59%)
Jun 24, 2011 1.390 1.399 1.350 1.350 22,200 -0.05(-3.57%)
Jun 23, 2011 1.400 1.420 1.350 1.400 5,600 -0.02(-1.41%)
Jun 22, 2011 1.420 1.430 1.420 1.420 7,520 +0.00(+0.00%)
Jun 21, 2011 1.410 1.450 1.400 1.420 6,293 -0.01(-0.81%)
Jun 20, 2011 1.420 1.432 1.420 1.432 2,800 -0.12(-7.64%)
Jun 17, 2011 1.500 1.550 1.450 1.550 3,025 +0.10(+6.90%)
Jun 16, 2011 1.450 1.500 1.450 1.450 3,800 +0.05(+3.57%)
Jun 14, 2011 1.400 1.400 1.400 1.400 0 -0.02(-1.41%)
Jun 13, 2011 1.470 1.470 1.410 1.420 853 -0.04(-2.87%)
Jun 10, 2011 1.440 1.480 1.440 1.462 750 +0.02(+1.53%)
Jun 09, 2011 1.460 1.460 1.440 1.440 10,150 -0.01(-0.69%)
Jun 08, 2011 1.450 1.450 1.450 1.450 578 +0.00(+0.00%)
Jun 07, 2011 1.470 1.470 1.420 1.450 1,895 -0.00(-0.01%)
Jun 06, 2011 1.520 1.520 1.450 1.450 8,800 -0.03(-2.02%)
Jun 03, 2011 1.550 1.550 1.480 1.480 2,200 -0.11(-6.91%)
May 24, 2011 1.550 1.590 1.540 1.590 6,077 -0.01(-0.63%)
May 23, 2011 1.630 1.680 1.440 1.600 83,626 -0.01(-0.62%)
May 20, 2011 1.570 1.640 1.570 1.610 34,710 +0.05(+3.21%)
May 19, 2011 1.580 1.580 1.550 1.560 7,200 +0.00(+0.00%)
May 18, 2011 1.560 1.580 1.460 1.560 5,800 -0.02(-1.27%)
May 17, 2011 1.510 1.580 1.440 1.580 13,143 +0.13(+8.96%)
May 16, 2011 1.480 1.480 1.450 1.450 1,800 -0.08(-5.22%)
May 13, 2011 1.497 1.530 1.497 1.530 6,400 +0.07(+4.79%)
May 12, 2011 1.410 1.480 1.410 1.460 7,300 +0.00(+0.01%)
May 11, 2011 1.430 1.460 1.410 1.460 2,100 -0.00(-0.24%)
May 10, 2011 1.420 1.470 1.420 1.464 2,225 -0.01(-0.44%)
May 09, 2011 1.460 1.470 1.410 1.470 4,195 +0.00(+0.00%)
May 06, 2011 1.450 1.470 1.450 1.470 1,200 +0.02(+1.38%)
May 05, 2011 1.350 1.450 1.350 1.450 4,200 +0.08(+5.84%)
May 04, 2011 1.380 1.380 1.300 1.370 10,862 +0.01(+0.74%)
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.