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 (%)
Sep 30, 2003 6.150 6.300 6.100 6.110 21,600 -0.11(-1.77%)
Sep 29, 2003 6.050 6.240 6.050 6.220 4,300 +0.07(+1.14%)
Sep 26, 2003 6.150 6.150 6.050 6.150 7,200 -0.15(-2.38%)
Sep 25, 2003 6.510 6.510 6.300 6.300 10,900 -0.20(-3.08%)
Sep 24, 2003 6.670 6.800 6.500 6.500 18,300 -0.04(-0.61%)
Sep 23, 2003 6.550 6.550 6.530 6.540 5,500 -0.05(-0.76%)
Sep 22, 2003 6.600 6.650 6.500 6.590 9,100 -0.11(-1.64%)
Sep 19, 2003 6.600 6.850 6.510 6.700 20,300 +0.00(+0.00%)
Sep 18, 2003 6.700 6.700 6.610 6.700 10,800 +0.07(+1.06%)
Sep 17, 2003 6.770 6.770 6.510 6.630 13,100 -0.27(-3.91%)
Sep 16, 2003 6.810 7.000 6.700 6.900 29,900 -0.05(-0.72%)
Sep 15, 2003 7.050 7.150 6.800 6.950 21,500 -0.15(-2.11%)
Sep 12, 2003 7.420 7.420 7.100 7.100 7,600 -0.24(-3.27%)
Sep 11, 2003 7.120 7.440 7.120 7.340 13,600 +0.23(+3.23%)
Sep 10, 2003 7.320 7.330 7.110 7.110 4,000 -0.24(-3.27%)
Sep 09, 2003 7.450 7.470 7.340 7.350 12,700 -0.13(-1.74%)
Sep 08, 2003 7.350 7.480 7.350 7.480 7,600 +0.17(+2.33%)
Sep 05, 2003 7.230 7.440 7.230 7.310 12,200 -0.17(-2.27%)
Sep 04, 2003 7.360 7.480 7.360 7.480 3,700 +0.12(+1.63%)
Sep 03, 2003 7.500 7.500 7.350 7.360 9,300 -0.04(-0.54%)
Sep 02, 2003 7.350 7.450 7.350 7.400 4,800 -0.05(-0.67%)
Aug 29, 2003 7.500 7.660 7.250 7.450 18,500 -0.05(-0.67%)
Aug 28, 2003 7.200 7.500 7.200 7.500 17,700 +0.31(+4.31%)
Aug 27, 2003 7.150 7.250 7.050 7.190 12,100 +0.09(+1.27%)
Aug 26, 2003 7.450 7.450 7.100 7.100 12,900 -0.40(-5.33%)
Aug 25, 2003 7.200 7.500 7.200 7.500 6,200 +0.20(+2.74%)
Aug 22, 2003 7.400 7.450 7.270 7.300 13,200 +0.00(+0.00%)
Aug 21, 2003 6.900 7.320 6.900 7.300 20,800 +0.41(+5.95%)
Aug 20, 2003 7.100 7.150 6.890 6.890 16,600 -0.21(-2.96%)
Aug 19, 2003 7.450 7.560 6.850 7.100 27,300 -0.25(-3.40%)
Aug 18, 2003 7.200 7.550 7.200 7.350 13,000 +0.19(+2.65%)
Aug 15, 2003 7.160 7.160 7.160 7.160 2,100 +0.01(+0.14%)
Aug 14, 2003 6.750 7.150 6.690 7.150 22,600 +0.42(+6.24%)
Aug 13, 2003 6.630 6.750 6.630 6.730 15,500 +0.00(+0.00%)
Aug 12, 2003 7.000 7.010 6.660 6.730 14,100 -0.28(-3.99%)
Aug 11, 2003 7.140 7.140 6.960 7.010 23,100 -0.12(-1.68%)
Aug 08, 2003 7.200 7.200 7.130 7.130 19,200 -0.12(-1.66%)
Aug 07, 2003 7.340 7.510 7.250 7.250 16,800 -0.16(-2.16%)
Aug 06, 2003 7.510 7.540 7.410 7.410 17,200 -0.10(-1.33%)
Aug 05, 2003 7.800 7.800 7.480 7.510 6,400 -0.29(-3.72%)
Aug 04, 2003 7.730 8.000 7.720 7.800 23,600 +0.05(+0.65%)
Aug 01, 2003 7.950 7.950 7.700 7.750 5,100 -0.25(-3.12%)
Jul 31, 2003 8.140 8.140 7.970 8.000 8,600 -0.14(-1.72%)
Jul 30, 2003 7.990 8.140 7.960 8.140 12,600 +0.05(+0.62%)
Jul 29, 2003 8.080 8.100 7.930 8.090 10,700 +0.09(+1.12%)
Jul 28, 2003 7.290 8.000 7.290 8.000 20,100 +0.75(+10.34%)
Jul 25, 2003 7.150 7.270 7.150 7.250 10,400 +0.15(+2.11%)
Jul 24, 2003 7.050 7.280 7.030 7.100 18,400 +0.05(+0.71%)
Jul 23, 2003 6.800 7.050 6.800 7.050 23,000 +0.24(+3.52%)
Jul 22, 2003 6.730 6.950 6.730 6.810 25,600 +0.09(+1.34%)
Jul 21, 2003 7.050 7.150 6.720 6.720 23,200 -0.33(-4.68%)
Jul 18, 2003 7.800 7.800 7.050 7.050 14,300 -0.66(-8.56%)
Jul 17, 2003 8.000 8.000 7.710 7.710 4,200 -0.24(-3.02%)
Jul 16, 2003 7.920 7.980 7.920 7.950 3,800 +0.03(+0.38%)
Jul 15, 2003 8.000 8.000 7.900 7.920 3,700 -0.14(-1.74%)
Jul 14, 2003 8.110 8.110 8.050 8.060 8,300 -0.01(-0.12%)
Jul 11, 2003 8.020 8.100 8.020 8.070 12,400 +0.05(+0.62%)
Jul 10, 2003 8.100 8.100 8.020 8.020 3,800 -0.08(-0.99%)
Jul 09, 2003 8.100 8.150 8.080 8.100 13,000 -0.07(-0.86%)
Jul 08, 2003 7.970 8.170 7.930 8.170 26,100 +0.20(+2.51%)
Jul 07, 2003 8.000 8.000 7.820 7.970 18,800 +0.07(+0.89%)
Jul 03, 2003 8.000 8.250 7.900 7.900 6,100 -0.09(-1.13%)
Jul 02, 2003 7.550 8.060 7.550 7.990 23,900 +0.30(+3.90%)
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.