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

Retractable Technologies (NY: RVP )

0.9301 +0.0101 (+1.10%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 23, 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, 2007 3.010 3.010 2.980 3.000 3,600 +0.00(+0.00%)
Jan 30, 2007 3.060 3.060 3.000 3.000 8,600 -0.11(-3.54%)
Jan 29, 2007 3.050 3.250 3.050 3.110 6,000 +0.11(+3.67%)
Jan 26, 2007 3.000 3.010 3.000 3.000 17,200 +0.00(+0.00%)
Jan 25, 2007 3.000 3.000 3.000 3.000 2,200 +0.00(+0.00%)
Jan 24, 2007 2.990 3.020 2.990 3.000 43,400 +0.04(+1.35%)
Jan 23, 2007 2.890 3.010 2.890 2.960 9,900 -0.02(-0.65%)
Jan 22, 2007 2.940 2.979 2.900 2.979 1,400 +0.02(+0.66%)
Jan 19, 2007 2.900 3.000 2.900 2.960 17,300 -0.03(-0.99%)
Jan 18, 2007 2.950 2.990 2.950 2.990 14,200 +0.04(+1.35%)
Jan 17, 2007 2.910 2.950 2.910 2.950 9,500 +0.03(+1.09%)
Jan 16, 2007 2.900 2.940 2.900 2.918 3,500 -0.05(-1.75%)
Jan 12, 2007 2.840 2.970 2.830 2.970 13,200 +0.12(+4.21%)
Jan 11, 2007 2.830 2.860 2.830 2.850 3,200 -0.01(-0.35%)
Jan 10, 2007 2.820 2.860 2.820 2.860 9,100 -0.02(-0.69%)
Jan 09, 2007 2.860 2.910 2.750 2.880 11,200 +0.04(+1.41%)
Jan 08, 2007 2.800 2.850 2.700 2.840 11,700 +0.04(+1.43%)
Jan 05, 2007 2.800 2.800 2.800 2.800 4,200 -0.04(-1.41%)
Jan 04, 2007 2.820 2.840 2.800 2.840 20,400 +0.01(+0.35%)
Jan 03, 2007 2.850 2.860 2.750 2.830 15,800 -0.06(-2.08%)
Dec 29, 2006 2.650 2.900 2.650 2.890 25,800 +0.09(+3.21%)
Dec 28, 2006 2.980 3.050 2.200 2.800 91,600 -0.15(-5.08%)
Dec 27, 2006 2.820 2.950 2.720 2.950 82,500 +0.08(+2.79%)
Dec 26, 2006 2.800 2.870 2.750 2.870 49,800 +0.11(+3.99%)
Dec 22, 2006 2.800 2.840 2.750 2.760 8,200 +0.00(+0.00%)
Dec 21, 2006 2.730 2.760 2.710 2.760 10,900 +0.01(+0.36%)
Dec 20, 2006 2.690 2.860 2.620 2.750 20,500 -0.04(-1.43%)
Dec 19, 2006 2.650 2.790 2.550 2.790 25,400 +0.09(+3.33%)
Dec 18, 2006 2.700 2.800 2.610 2.700 18,700 -0.15(-5.26%)
Dec 15, 2006 2.840 2.850 2.640 2.850 8,300 +0.01(+0.36%)
Dec 14, 2006 2.690 2.880 2.500 2.840 15,800 +0.09(+3.27%)
Dec 13, 2006 2.630 2.750 2.610 2.750 20,000 +0.04(+1.48%)
Dec 12, 2006 2.790 2.790 2.540 2.710 14,200 -0.04(-1.45%)
Dec 11, 2006 2.700 2.779 2.700 2.750 8,200 +0.05(+1.85%)
Dec 08, 2006 2.710 2.780 2.700 2.700 11,300 -0.02(-0.74%)
Dec 07, 2006 2.741 2.741 2.700 2.720 5,100 +0.02(+0.74%)
Dec 06, 2006 2.710 2.740 2.700 2.700 31,400 +0.00(+0.00%)
Dec 05, 2006 2.760 2.780 2.700 2.700 11,900 -0.11(-3.91%)
Dec 04, 2006 2.750 2.850 2.750 2.810 3,000 +0.06(+2.18%)
Dec 01, 2006 2.760 2.770 2.720 2.750 4,500 -0.03(-1.08%)
Nov 30, 2006 2.700 2.780 2.700 2.780 12,400 +0.08(+2.96%)
Nov 29, 2006 2.760 2.820 2.670 2.700 40,300 -0.05(-1.82%)
Nov 28, 2006 2.750 2.808 2.670 2.750 31,900 +0.00(+0.00%)
Nov 27, 2006 2.890 2.890 2.750 2.750 13,500 -0.13(-4.55%)
Nov 24, 2006 2.881 2.881 2.881 2.881 500 +0.02(+0.73%)
Nov 22, 2006 2.660 2.950 2.660 2.860 8,800 +0.16(+5.93%)
Nov 21, 2006 2.960 2.960 2.600 2.700 38,000 -0.10(-3.57%)
Nov 20, 2006 2.630 2.800 2.630 2.800 18,700 +0.16(+6.06%)
Nov 17, 2006 2.760 2.850 2.600 2.640 38,800 -0.13(-4.69%)
Nov 16, 2006 2.700 2.770 2.610 2.770 51,800 -0.01(-0.36%)
Nov 15, 2006 2.910 2.950 2.750 2.780 32,300 -0.17(-5.76%)
Nov 14, 2006 3.100 3.100 2.900 2.950 11,200 -0.15(-4.84%)
Nov 13, 2006 3.080 3.170 3.050 3.100 10,600 -0.01(-0.32%)
Nov 10, 2006 3.090 3.140 3.066 3.110 6,000 +0.02(+0.65%)
Nov 09, 2006 3.100 3.190 3.080 3.090 10,300 -0.05(-1.59%)
Nov 08, 2006 3.100 3.190 3.076 3.140 14,900 -0.07(-2.18%)
Nov 07, 2006 3.150 3.210 3.100 3.210 16,000 +0.01(+0.31%)
Nov 06, 2006 3.050 3.200 3.050 3.200 7,400 +0.08(+2.53%)
Nov 03, 2006 3.180 3.180 3.060 3.121 11,500 -0.08(-2.47%)
Nov 02, 2006 3.200 3.213 3.180 3.200 10,300 -0.06(-1.84%)
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.