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 31, 2023 1.120 1.135 1.103 1.110 20,448 -0.02(-1.77%)
Jul 28, 2023 1.090 1.170 1.090 1.130 44,177 +0.01(+0.90%)
Jul 27, 2023 1.120 1.149 1.080 1.120 109,768 -0.03(-2.62%)
Jul 26, 2023 1.150 1.160 1.130 1.150 26,344 +0.03(+2.68%)
Jul 25, 2023 1.160 1.170 1.120 1.120 73,122 -0.04(-3.45%)
Jul 24, 2023 1.180 1.200 1.160 1.160 19,353 -0.03(-2.52%)
Jul 21, 2023 1.220 1.220 1.170 1.190 7,373 +0.02(+1.71%)
Jul 20, 2023 1.210 1.250 1.170 1.170 76,543 -0.06(-4.88%)
Jul 19, 2023 1.170 1.260 1.170 1.230 35,515 +0.05(+4.24%)
Jul 18, 2023 1.150 1.210 1.150 1.180 49,888 +0.02(+1.72%)
Jul 17, 2023 1.150 1.184 1.150 1.160 27,579 -0.01(-0.85%)
Jul 14, 2023 1.210 1.210 1.170 1.170 12,565 -0.03(-2.50%)
Jul 13, 2023 1.130 1.200 1.130 1.200 39,469 +0.05(+4.80%)
Jul 12, 2023 1.110 1.210 1.110 1.145 100,136 +0.03(+3.15%)
Jul 11, 2023 1.110 1.150 1.110 1.110 34,004 -0.01(-0.89%)
Jul 10, 2023 1.070 1.150 1.070 1.120 30,196 +0.03(+2.75%)
Jul 07, 2023 1.110 1.120 1.080 1.090 72,669 -0.04(-3.48%)
Jul 06, 2023 1.130 1.150 1.110 1.129 15,670 +0.02(+1.74%)
Jul 05, 2023 1.120 1.145 1.110 1.110 26,793 -0.02(-1.77%)
Jul 03, 2023 1.140 1.160 1.130 1.130 19,672 -0.02(-1.74%)
Jun 30, 2023 1.150 1.186 1.130 1.150 21,571 +0.00(+0.00%)
Jun 29, 2023 1.150 1.166 1.126 1.150 43,989 -0.01(-0.86%)
Jun 28, 2023 1.150 1.230 1.140 1.160 35,717 -0.01(-0.85%)
Jun 27, 2023 1.140 1.210 1.123 1.170 29,928 +0.02(+2.18%)
Jun 26, 2023 1.160 1.170 1.130 1.145 10,428 -0.02(-2.14%)
Jun 23, 2023 1.210 1.218 1.170 1.170 24,506 -0.05(-4.10%)
Jun 22, 2023 1.210 1.240 1.210 1.220 55,290 -0.02(-1.61%)
Jun 21, 2023 1.260 1.260 1.216 1.240 22,412 -0.03(-2.36%)
Jun 20, 2023 1.270 1.280 1.230 1.270 43,316 -0.02(-1.55%)
Jun 16, 2023 1.320 1.320 1.260 1.290 75,401 -0.01(-0.77%)
Jun 15, 2023 1.190 1.320 1.163 1.300 76,773 +0.12(+10.17%)
Jun 14, 2023 1.130 1.210 1.130 1.180 85,700 +0.04(+3.51%)
Jun 13, 2023 1.100 1.170 1.100 1.140 49,459 +0.02(+1.79%)
Jun 12, 2023 1.120 1.149 1.090 1.120 58,400 +0.00(+0.00%)
Jun 09, 2023 1.130 1.150 1.120 1.120 86,264 +0.00(+0.00%)
Jun 08, 2023 1.102 1.120 1.082 1.120 49,403 +0.02(+1.82%)
Jun 07, 2023 1.080 1.110 1.070 1.100 35,777 +0.03(+2.80%)
Jun 06, 2023 1.060 1.100 1.040 1.070 25,618 +0.00(+0.00%)
Jun 05, 2023 1.100 1.111 1.070 1.070 27,769 -0.03(-2.73%)
Jun 02, 2023 1.060 1.120 1.051 1.100 70,119 +0.06(+5.77%)
Jun 01, 2023 1.080 1.085 1.040 1.040 55,586 -0.04(-3.70%)
May 31, 2023 1.130 1.150 1.080 1.080 24,816 -0.03(-2.70%)
May 30, 2023 1.190 1.200 1.090 1.110 66,826 -0.08(-6.72%)
May 26, 2023 1.220 1.220 1.190 1.190 26,089 -0.03(-2.46%)
May 25, 2023 1.290 1.295 1.200 1.220 27,819 -0.06(-4.69%)
May 24, 2023 1.240 1.290 1.223 1.280 91,983 +0.06(+4.92%)
May 23, 2023 1.240 1.250 1.200 1.220 77,052 +0.01(+0.83%)
May 22, 2023 1.220 1.260 1.200 1.210 43,850 -0.01(-0.82%)
May 19, 2023 1.220 1.260 1.220 1.220 23,086 -0.01(-0.81%)
May 18, 2023 1.230 1.270 1.220 1.230 7,538 -0.01(-0.81%)
May 17, 2023 1.210 1.260 1.200 1.240 75,951 -0.03(-2.36%)
May 16, 2023 1.330 1.370 1.270 1.270 95,440 -0.09(-6.62%)
May 15, 2023 1.420 1.420 1.350 1.360 42,634 -0.06(-4.23%)
May 12, 2023 1.470 1.510 1.420 1.420 22,882 -0.07(-4.70%)
May 11, 2023 1.500 1.530 1.490 1.490 19,934 -0.03(-1.97%)
May 10, 2023 1.550 1.590 1.510 1.520 14,519 -0.02(-1.30%)
May 09, 2023 1.620 1.620 1.530 1.540 21,484 -0.04(-2.53%)
May 08, 2023 1.618 1.619 1.580 1.580 14,118 -0.02(-1.25%)
May 05, 2023 1.590 1.630 1.590 1.600 12,566 -0.01(-0.62%)
May 04, 2023 1.560 1.700 1.512 1.610 46,586 +0.04(+2.55%)
May 03, 2023 1.660 1.660 1.570 1.570 16,425 -0.04(-2.48%)
May 02, 2023 1.710 1.710 1.590 1.610 47,952 -0.09(-5.29%)
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.