Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

1.090 -0.006 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 1.220 1.220 1.175 1.180 92,825 -0.04(-3.28%)
Jan 30, 2024 1.230 1.240 1.200 1.220 56,630 -0.01(-0.81%)
Jan 29, 2024 1.230 1.250 1.210 1.230 60,026 +0.00(+0.02%)
Jan 26, 2024 1.250 1.250 1.220 1.230 30,824 -0.01(-0.83%)
Jan 25, 2024 1.230 1.250 1.200 1.240 100,377 +0.01(+0.81%)
Jan 24, 2024 1.250 1.250 1.230 1.230 56,048 +0.00(+0.00%)
Jan 23, 2024 1.220 1.250 1.210 1.230 58,349 +0.01(+0.82%)
Jan 22, 2024 1.210 1.240 1.190 1.220 102,147 -0.01(-0.81%)
Jan 19, 2024 1.200 1.250 1.200 1.230 97,060 +0.02(+2.07%)
Jan 18, 2024 1.177 1.210 1.170 1.205 132,637 +0.03(+2.12%)
Jan 17, 2024 1.200 1.200 1.180 1.180 51,768 +0.01(+0.85%)
Jan 16, 2024 1.200 1.200 1.170 1.170 80,746 -0.03(-2.50%)
Jan 12, 2024 1.120 1.210 1.120 1.200 228,161 +0.06(+5.27%)
Jan 11, 2024 1.140 1.140 1.110 1.140 36,156 +0.02(+1.78%)
Jan 10, 2024 1.100 1.130 1.100 1.120 14,024 +0.00(+0.00%)
Jan 09, 2024 1.080 1.120 1.080 1.120 85,547 +0.00(+0.00%)
Jan 08, 2024 1.110 1.130 1.090 1.120 108,267 -0.01(-0.88%)
Jan 05, 2024 1.140 1.140 1.100 1.130 59,694 -0.01(-0.88%)
Jan 04, 2024 1.100 1.140 1.090 1.140 77,579 +0.04(+3.64%)
Jan 03, 2024 1.090 1.100 1.080 1.100 32,533 +0.02(+1.85%)
Jan 02, 2024 1.100 1.120 1.071 1.080 53,761 -0.03(-2.70%)
Dec 29, 2023 1.080 1.130 1.080 1.110 80,689 +0.02(+1.83%)
Dec 28, 2023 1.060 1.100 1.060 1.090 89,621 +0.01(+0.46%)
Dec 27, 2023 1.070 1.089 1.042 1.085 85,241 +0.01(+0.93%)
Dec 26, 2023 1.090 1.100 1.050 1.075 137,808 -0.03(-2.27%)
Dec 22, 2023 1.140 1.140 1.090 1.100 164,173 -0.04(-3.51%)
Dec 21, 2023 1.110 1.140 1.060 1.140 135,455 +0.01(+0.88%)
Dec 20, 2023 1.090 1.130 1.080 1.130 95,848 +0.04(+3.67%)
Dec 19, 2023 1.120 1.120 1.080 1.090 99,835 -0.03(-2.68%)
Dec 18, 2023 1.120 1.140 1.110 1.120 46,541 -0.02(-1.75%)
Dec 15, 2023 1.100 1.160 1.100 1.140 65,411 +0.01(+0.88%)
Dec 14, 2023 1.130 1.170 1.120 1.130 96,304 -0.02(-1.74%)
Dec 13, 2023 1.180 1.180 1.110 1.150 113,864 +0.00(+0.00%)
Dec 12, 2023 1.130 1.200 1.120 1.150 230,231 +0.02(+1.77%)
Dec 11, 2023 1.130 1.130 1.090 1.130 129,979 +0.01(+0.90%)
Dec 08, 2023 1.070 1.120 1.070 1.120 71,731 +0.02(+1.82%)
Dec 07, 2023 1.070 1.100 1.070 1.100 92,649 +0.02(+1.84%)
Dec 06, 2023 1.100 1.118 1.080 1.080 28,440 -0.02(-1.82%)
Dec 05, 2023 1.120 1.130 1.070 1.100 71,662 -0.03(-2.86%)
Dec 04, 2023 1.160 1.160 1.120 1.132 49,625 -0.02(-1.53%)
Dec 01, 2023 1.130 1.150 1.121 1.150 76,270 +0.01(+0.88%)
Nov 30, 2023 1.160 1.160 1.110 1.140 45,965 -0.01(-0.87%)
Nov 29, 2023 1.083 1.150 1.083 1.150 26,504 +0.07(+6.48%)
Nov 28, 2023 1.090 1.133 1.070 1.080 90,534 -0.06(-5.26%)
Nov 27, 2023 1.130 1.150 1.100 1.140 80,935 +0.01(+0.88%)
Nov 24, 2023 1.110 1.140 1.100 1.130 44,432 +0.02(+1.80%)
Nov 22, 2023 1.120 1.130 1.090 1.110 34,090 +0.01(+0.91%)
Nov 21, 2023 1.070 1.110 1.060 1.100 30,769 +0.02(+1.47%)
Nov 20, 2023 1.060 1.095 1.050 1.084 31,238 +0.00(+0.38%)
Nov 17, 2023 1.050 1.096 1.048 1.080 25,147 +0.02(+1.89%)
Nov 16, 2023 1.060 1.070 1.030 1.060 45,692 +0.01(+0.95%)
Nov 15, 2023 1.000 1.050 0.9807 1.050 97,846 +0.04(+3.96%)
Nov 14, 2023 0.9800 1.020 0.9800 1.010 113,770 +0.04(+4.12%)
Nov 13, 2023 0.9900 1.010 0.9653 0.9700 49,535 -0.04(-3.95%)
Nov 10, 2023 0.9800 1.010 0.9500 1.010 73,118 +0.02(+2.02%)
Nov 09, 2023 1.060 1.090 0.9500 0.9899 216,091 -0.08(-7.49%)
Nov 08, 2023 1.070 1.080 1.060 1.070 32,856 -0.02(-1.83%)
Nov 07, 2023 1.090 1.105 1.050 1.090 60,646 +0.01(+0.93%)
Nov 06, 2023 1.090 1.120 1.060 1.080 14,328 -0.03(-2.70%)
Nov 03, 2023 1.090 1.150 1.090 1.110 17,593 +0.01(+0.91%)
Nov 02, 2023 1.090 1.150 1.089 1.100 24,132 +0.01(+0.92%)
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.