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 (%)
Jul 30, 2021 12.19 12.23 11.72 11.77 167,190 -0.50(-4.07%)
Jul 29, 2021 12.00 12.57 11.81 12.27 292,803 +0.33(+2.76%)
Jul 28, 2021 11.35 12.03 11.35 11.94 302,047 +0.63(+5.57%)
Jul 27, 2021 11.10 11.32 10.70 11.31 197,117 +0.11(+0.98%)
Jul 26, 2021 11.47 11.69 11.10 11.20 155,067 -0.16(-1.41%)
Jul 23, 2021 11.35 11.48 11.10 11.36 104,302 +0.07(+0.62%)
Jul 22, 2021 11.26 11.49 10.89 11.29 126,818 +0.07(+0.62%)
Jul 21, 2021 10.66 11.37 10.61 11.22 189,085 +0.58(+5.45%)
Jul 20, 2021 10.65 10.96 10.62 10.64 216,746 +0.01(+0.09%)
Jul 19, 2021 10.19 10.90 10.19 10.63 166,918 +0.14(+1.33%)
Jul 16, 2021 10.42 10.77 10.26 10.49 135,324 +0.19(+1.84%)
Jul 15, 2021 10.66 10.77 10.03 10.30 277,349 -0.44(-4.10%)
Jul 14, 2021 11.21 11.21 10.71 10.74 195,652 -0.28(-2.54%)
Jul 13, 2021 11.14 11.52 10.95 11.02 174,735 -0.28(-2.48%)
Jul 12, 2021 10.69 11.62 10.51 11.30 358,853 +0.66(+6.20%)
Jul 09, 2021 10.70 10.82 10.52 10.64 121,428 +0.03(+0.28%)
Jul 08, 2021 10.27 10.69 10.06 10.61 185,081 -0.10(-0.93%)
Jul 07, 2021 11.00 11.12 10.60 10.71 195,936 -0.28(-2.55%)
Jul 06, 2021 11.50 11.55 10.52 10.99 291,990 -0.59(-5.09%)
Jul 02, 2021 11.85 12.18 11.58 11.58 241,181 -0.20(-1.70%)
Jul 01, 2021 11.67 11.78 11.30 11.78 192,791 +0.22(+1.90%)
Jun 30, 2021 11.79 11.79 11.31 11.56 172,086 -0.27(-2.28%)
Jun 29, 2021 11.75 11.97 11.62 11.83 224,003 +0.06(+0.51%)
Jun 28, 2021 11.32 11.85 11.31 11.77 221,753 +0.43(+3.79%)
Jun 25, 2021 11.83 11.86 11.32 11.34 585,608 -0.34(-2.91%)
Jun 24, 2021 11.40 11.86 11.34 11.68 160,117 +0.25(+2.19%)
Jun 23, 2021 11.26 11.46 10.95 11.43 209,753 +0.37(+3.35%)
Jun 22, 2021 10.89 11.15 10.69 11.06 193,716 +0.10(+0.91%)
Jun 21, 2021 11.47 11.50 10.70 10.96 484,946 -0.51(-4.45%)
Jun 18, 2021 11.85 11.99 11.27 11.47 420,988 -0.58(-4.81%)
Jun 17, 2021 11.88 12.71 11.85 12.05 610,734 +0.02(+0.17%)
Jun 16, 2021 11.85 12.39 11.68 12.03 395,122 +0.07(+0.59%)
Jun 15, 2021 12.00 12.00 11.52 11.96 233,096 +0.03(+0.25%)
Jun 14, 2021 11.87 12.44 11.63 11.93 419,310 -0.05(-0.42%)
Jun 11, 2021 11.20 12.19 11.20 11.98 542,587 +0.74(+6.58%)
Jun 10, 2021 11.82 11.83 11.10 11.24 424,208 -0.49(-4.18%)
Jun 09, 2021 12.15 12.23 11.52 11.73 566,661 -0.29(-2.41%)
Jun 08, 2021 11.27 12.07 10.95 12.02 714,606 +0.86(+7.71%)
Jun 07, 2021 10.10 11.54 9.990 11.16 1,893,788 +1.09(+10.82%)
Jun 04, 2021 10.20 10.68 10.00 10.07 284,702 -0.02(-0.20%)
Jun 03, 2021 9.490 10.67 9.460 10.09 1,321,150 +0.40(+4.13%)
Jun 02, 2021 9.850 9.950 9.070 9.690 1,153,923 -0.37(-3.68%)
Jun 01, 2021 9.260 12.10 8.960 10.06 6,334,458 +0.97(+10.67%)
May 28, 2021 8.900 9.670 8.896 9.090 467,668 +0.25(+2.83%)
May 27, 2021 9.090 9.130 8.690 8.840 375,943 -0.24(-2.64%)
May 26, 2021 9.400 9.400 8.760 9.080 983,166 -0.39(-4.12%)
May 25, 2021 9.900 9.990 9.220 9.470 1,445,580 +0.41(+4.53%)
May 24, 2021 9.360 9.550 8.910 9.060 531,207 -0.28(-3.00%)
May 21, 2021 9.870 9.910 9.340 9.340 379,141 -0.35(-3.61%)
May 20, 2021 9.580 10.03 9.540 9.690 551,329 +0.15(+1.57%)
May 19, 2021 9.080 9.620 9.058 9.540 354,268 +0.22(+2.36%)
May 18, 2021 10.00 10.07 9.280 9.320 420,366 -0.16(-1.69%)
May 17, 2021 9.510 9.750 9.370 9.480 197,133 -0.12(-1.25%)
May 14, 2021 9.260 9.680 9.060 9.600 192,603 +0.45(+4.92%)
May 13, 2021 9.000 9.370 8.890 9.150 322,465 +0.27(+3.04%)
May 12, 2021 8.980 9.370 8.840 8.880 344,726 -0.32(-3.48%)
May 11, 2021 9.040 9.420 8.890 9.200 408,435 -0.19(-2.02%)
May 10, 2021 9.880 9.880 9.280 9.390 297,215 -0.51(-5.15%)
May 07, 2021 10.00 10.26 9.750 9.900 422,848 +0.05(+0.51%)
May 06, 2021 9.640 9.929 9.350 9.850 417,105 +0.12(+1.23%)
May 05, 2021 9.650 10.49 9.010 9.730 899,933 +0.50(+5.42%)
May 04, 2021 9.320 9.350 8.750 9.230 399,017 -0.16(-1.70%)
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.