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

Retractable Technologies (NY: RVP )

0.6140 -0.0160 (-2.54%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.6403 0.6405 0.6006 0.6140 131,181 -0.02(-2.54%)
Nov 25, 2024 0.5960 0.6400 0.5960 0.6300 42,865 +0.00(+0.77%)
Nov 22, 2024 0.5999 0.6350 0.5901 0.6252 36,556 +0.03(+4.64%)
Nov 21, 2024 0.6100 0.6108 0.5850 0.5975 43,015 +0.01(+1.91%)
Nov 20, 2024 0.5800 0.6000 0.5825 0.5863 30,281 +0.00(+0.22%)
Nov 19, 2024 0.5720 0.6000 0.5720 0.5850 38,773 +0.01(+2.45%)
Nov 18, 2024 0.6100 0.6350 0.5649 0.5710 89,792 -0.04(-7.15%)
Nov 15, 2024 0.6200 0.6500 0.6100 0.6150 146,785 -0.01(-1.63%)
Nov 14, 2024 0.6945 0.6945 0.6200 0.6252 196,110 -0.07(-9.52%)
Nov 13, 2024 0.7194 0.7194 0.6910 0.6910 111,650 -0.03(-4.01%)
Nov 12, 2024 0.7152 0.7332 0.7050 0.7199 71,240 +0.01(+1.15%)
Nov 11, 2024 0.7200 0.7295 0.7117 0.7117 62,593 -0.02(-2.97%)
Nov 08, 2024 0.7351 0.7400 0.7225 0.7335 29,086 +0.00(+0.48%)
Nov 07, 2024 0.7200 0.7390 0.7200 0.7300 9,117 -0.00(-0.67%)
Nov 06, 2024 0.7500 0.7500 0.7252 0.7349 39,086 +0.01(+1.37%)
Nov 05, 2024 0.7100 0.7452 0.7100 0.7250 88,660 +0.00(+0.22%)
Nov 04, 2024 0.7000 0.7300 0.7000 0.7234 38,976 +0.01(+1.86%)
Nov 01, 2024 0.7117 0.7199 0.7001 0.7102 63,780 -0.01(-1.59%)
Oct 31, 2024 0.7150 0.7336 0.7150 0.7217 40,294 +0.01(+1.08%)
Oct 30, 2024 0.7223 0.7400 0.7140 0.7140 52,860 -0.02(-2.94%)
Oct 29, 2024 0.7200 0.7471 0.7200 0.7356 47,034 -0.00(-0.59%)
Oct 28, 2024 0.7200 0.7400 0.7200 0.7400 26,476 +0.01(+0.89%)
Oct 25, 2024 0.7300 0.7400 0.7256 0.7335 26,379 +0.00(+0.48%)
Oct 24, 2024 0.7200 0.7350 0.7101 0.7300 92,863 -0.01(-1.35%)
Oct 23, 2024 0.7500 0.7588 0.7250 0.7400 196,631 -0.02(-2.62%)
Oct 22, 2024 0.7700 0.7700 0.7504 0.7599 23,245 -0.00(-0.35%)
Oct 21, 2024 0.7600 0.7700 0.7500 0.7626 39,384 +0.00(+0.34%)
Oct 18, 2024 0.7600 0.7700 0.7450 0.7600 181,512 -0.00(-0.28%)
Oct 17, 2024 0.7680 0.7800 0.7600 0.7621 8,878 -0.03(-3.43%)
Oct 16, 2024 0.7600 0.7900 0.7600 0.7892 21,640 +0.01(+1.31%)
Oct 15, 2024 0.7220 0.7857 0.7220 0.7790 39,187 +0.02(+2.65%)
Oct 14, 2024 0.7589 0.7720 0.7589 0.7589 19,169 +0.00(+0.00%)
Oct 11, 2024 0.7479 0.7625 0.7450 0.7589 32,892 +0.00(+0.52%)
Oct 10, 2024 0.7700 0.7700 0.7430 0.7550 46,166 -0.02(-2.27%)
Oct 09, 2024 0.8000 0.8000 0.7705 0.7725 10,072 +0.00(+0.06%)
Oct 08, 2024 0.7510 0.8000 0.7510 0.7720 77,120 +0.01(+0.92%)
Oct 07, 2024 0.7550 0.8000 0.7500 0.7650 52,191 +0.01(+1.86%)
Oct 04, 2024 0.7669 0.7800 0.7419 0.7510 21,308 +0.01(+0.81%)
Oct 03, 2024 0.7620 0.7696 0.7450 0.7450 15,371 -0.02(-3.21%)
Oct 02, 2024 0.7653 0.7700 0.7507 0.7697 16,587 +0.00(+0.56%)
Oct 01, 2024 0.7500 0.7995 0.7500 0.7654 51,882 -0.00(-0.61%)
Sep 30, 2024 0.7600 0.8000 0.7500 0.7701 57,405 +0.01(+1.60%)
Sep 27, 2024 0.7300 0.7810 0.7253 0.7580 121,761 +0.04(+5.13%)
Sep 26, 2024 0.7400 0.7400 0.7096 0.7210 87,872 -0.00(-0.57%)
Sep 25, 2024 0.7600 0.7873 0.7219 0.7251 143,407 -0.02(-3.32%)
Sep 24, 2024 0.7559 0.8200 0.7300 0.7500 450,751 +0.03(+4.15%)
Sep 23, 2024 0.7800 0.8099 0.7200 0.7201 195,352 -0.06(-7.57%)
Sep 20, 2024 0.9000 0.9000 0.7101 0.7791 872,791 -0.12(-13.33%)
Sep 19, 2024 0.8900 0.8999 0.8750 0.8989 169,137 +0.01(+0.94%)
Sep 18, 2024 0.9000 0.9300 0.8905 0.8905 29,687 -0.01(-0.78%)
Sep 17, 2024 0.9008 0.9298 0.8902 0.8975 24,431 -0.00(-0.28%)
Sep 16, 2024 0.9000 0.9200 0.8970 0.9000 25,606 -0.01(-1.10%)
Sep 13, 2024 0.9200 0.9400 0.9002 0.9100 26,350 +0.00(+0.43%)
Sep 12, 2024 0.9001 0.9400 0.9001 0.9061 75,570 +0.00(+0.18%)
Sep 11, 2024 0.9020 0.9186 0.9001 0.9045 67,581 +0.00(+0.33%)
Sep 10, 2024 0.9200 0.9500 0.9011 0.9015 75,524 -0.02(-1.81%)
Sep 09, 2024 0.9174 0.9262 0.9115 0.9181 42,021 -0.01(-1.27%)
Sep 06, 2024 0.9115 0.9350 0.9115 0.9299 16,532 +0.02(+1.74%)
Sep 05, 2024 0.9200 0.9293 0.9140 0.9140 47,881 -0.01(-1.19%)
Sep 04, 2024 0.9200 0.9500 0.9200 0.9250 13,707 +0.01(+0.54%)
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.