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 (%)
Aug 31, 2011 1.315 1.370 1.270 1.280 2,183 -0.02(-1.54%)
Aug 30, 2011 1.370 1.370 1.217 1.300 24,750 -0.10(-7.27%)
Aug 29, 2011 1.420 1.420 1.402 1.402 698 -0.01(-0.57%)
Aug 26, 2011 1.280 1.440 1.280 1.410 3,700 +0.10(+7.35%)
Aug 24, 2011 1.313 1.313 1.313 1.313 0 -0.09(-6.19%)
Aug 23, 2011 1.264 1.400 1.264 1.400 4,900 +0.12(+9.37%)
Aug 22, 2011 1.230 1.280 1.230 1.280 800 -0.04(-3.03%)
Aug 19, 2011 1.310 1.320 1.290 1.320 4,300 +0.07(+5.60%)
Aug 18, 2011 1.250 1.250 1.250 1.250 200 -0.07(-5.30%)
Aug 17, 2011 1.320 1.320 1.320 1.320 3,400 +0.04(+3.13%)
Aug 16, 2011 1.200 1.280 1.200 1.280 1,400 +0.01(+0.80%)
Aug 15, 2011 1.200 1.280 1.180 1.270 71,470 +0.01(+0.79%)
Aug 12, 2011 1.390 1.390 1.260 1.260 1,150 -0.12(-8.70%)
Aug 11, 2011 1.400 1.400 1.380 1.380 4,475 +0.00(+0.00%)
Aug 10, 2011 1.400 1.490 1.310 1.380 2,599 +0.11(+8.53%)
Aug 09, 2011 1.210 1.330 1.150 1.272 10,197 +0.07(+5.96%)
Aug 08, 2011 1.410 1.410 1.100 1.200 14,045 -0.17(-12.41%)
Aug 05, 2011 1.340 1.390 1.272 1.370 5,253 +0.06(+4.58%)
Aug 04, 2011 1.340 1.340 1.310 1.310 200 -0.01(-0.77%)
Aug 03, 2011 1.350 1.350 1.320 1.320 4,234 +0.00(+0.01%)
Aug 02, 2011 1.290 1.320 1.290 1.320 1,100 +0.05(+3.94%)
Aug 01, 2011 1.230 1.280 1.230 1.270 2,300 +0.00(+0.00%)
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%)
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.