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

Retractable Technologies (NY: RVP )

0.9335 +0.0135 (+1.47%)
Official Closing Price Updated: 4:00 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 29, 2016 3.070 3.120 2.910 2.910 11,125 -0.18(-5.79%)
Jan 28, 2016 2.870 3.089 2.870 3.089 12,050 +0.29(+10.32%)
Jan 27, 2016 2.830 2.830 2.750 2.800 2,962 -0.01(-0.22%)
Jan 26, 2016 2.840 2.900 2.770 2.806 9,675 +0.01(+0.22%)
Jan 25, 2016 2.870 2.870 2.720 2.800 3,731 -0.10(-3.45%)
Jan 21, 2016 2.890 2.930 2.890 2.900 15 +0.03(+1.05%)
Jan 20, 2016 2.700 2.920 2.630 2.870 14,286 -0.03(-1.03%)
Jan 19, 2016 2.900 2.949 2.800 2.900 25,300 +0.14(+5.07%)
Jan 15, 2016 2.790 2.760 2.760 2.760 1,400 +0.01(+0.36%)
Jan 14, 2016 2.686 2.780 2.560 2.750 22,976 +0.02(+0.73%)
Jan 13, 2016 2.820 2.820 2.650 2.730 6,503 -0.14(-4.88%)
Jan 12, 2016 2.840 2.870 2.840 2.870 1,096 -0.04(-1.37%)
Jan 11, 2016 2.910 2.910 2.890 2.910 1,408 -0.01(-0.34%)
Jan 08, 2016 2.920 2.920 2.920 2.920 101 +0.16(+5.80%)
Jan 07, 2016 2.860 2.860 2.703 2.760 34,639 -0.22(-7.38%)
Jan 06, 2016 2.980 2.995 2.800 2.980 13,935 -0.00(-0.00%)
Jan 05, 2016 3.030 3.150 2.980 2.980 8,783 -0.05(-1.65%)
Jan 04, 2016 2.930 3.140 2.930 3.030 8,975 -0.07(-2.26%)
Dec 31, 2015 3.030 3.100 3.100 3.100 44,900 +0.13(+4.29%)
Dec 30, 2015 2.810 2.981 2.810 2.972 18,708 +0.16(+5.78%)
Dec 29, 2015 2.820 2.940 2.800 2.810 32,472 -0.01(-0.35%)
Dec 28, 2015 2.860 2.930 2.800 2.820 17,885 -0.09(-3.09%)
Dec 24, 2015 2.850 2.910 2.910 2.910 13,000 -0.04(-1.36%)
Dec 23, 2015 2.850 2.950 2.820 2.950 38,678 +0.10(+3.51%)
Dec 22, 2015 2.800 2.850 2.770 2.850 18,428 +0.05(+1.79%)
Dec 21, 2015 2.850 2.910 2.800 2.800 34,184 -0.10(-3.45%)
Dec 18, 2015 3.080 3.180 2.900 2.900 27,010 -0.17(-5.54%)
Dec 17, 2015 3.150 3.150 3.000 3.070 12,883 -0.05(-1.60%)
Dec 16, 2015 3.310 3.310 3.110 3.120 28,636 +0.01(+0.32%)
Dec 15, 2015 3.210 3.380 3.110 3.110 16,615 -0.15(-4.60%)
Dec 14, 2015 3.290 3.370 3.250 3.260 1,347 -0.09(-2.69%)
Dec 11, 2015 3.250 3.430 3.200 3.350 3,946 +0.02(+0.60%)
Dec 10, 2015 3.270 3.400 3.270 3.330 28,521 -0.14(-4.03%)
Dec 09, 2015 3.480 3.540 3.380 3.470 3,282 +0.07(+2.06%)
Dec 08, 2015 3.400 3.540 3.300 3.400 21,616 +0.00(+0.00%)
Dec 07, 2015 3.420 3.570 3.400 3.400 5,017 -0.09(-2.58%)
Dec 04, 2015 3.370 3.530 3.350 3.490 10,811 -0.04(-1.13%)
Dec 03, 2015 2.500 2.500 2.500 3.530 4 +0.00(+0.00%)
Dec 02, 2015 3.500 3.580 3.500 3.530 3,593 -0.05(-1.40%)
Dec 01, 2015 3.550 3.580 3.390 3.580 6,557 +0.00(+0.00%)
Nov 30, 2015 3.550 3.580 3.490 3.580 3,379 +0.03(+0.85%)
Nov 27, 2015 3.506 3.580 3.500 3.550 2,500 +0.00(+0.00%)
Nov 25, 2015 3.500 3.550 3.550 3.550 6,400 +0.00(+0.00%)
Nov 24, 2015 3.330 3.580 3.330 3.550 3,927 +0.00(+0.00%)
Nov 23, 2015 3.560 3.560 3.480 3.550 8,706 +0.00(+0.00%)
Nov 20, 2015 3.600 3.600 3.510 3.550 1,981 -0.02(-0.56%)
Nov 19, 2015 3.580 3.580 3.500 3.570 7,002 +0.05(+1.42%)
Nov 18, 2015 3.630 3.700 3.500 3.520 6,099 -0.12(-3.30%)
Nov 17, 2015 3.580 3.640 3.440 3.640 14,190 -0.05(-1.36%)
Nov 16, 2015 3.660 3.690 3.620 3.690 2,890 +0.03(+0.82%)
Nov 13, 2015 3.670 3.680 3.640 3.660 2,525 -0.01(-0.27%)
Nov 12, 2015 3.700 3.700 3.660 3.670 4,541 -0.03(-0.81%)
Nov 11, 2015 3.650 3.700 3.650 3.700 17,318 +0.11(+3.06%)
Nov 10, 2015 3.610 3.610 3.430 3.590 30,997 -0.02(-0.55%)
Nov 09, 2015 3.630 3.650 3.510 3.610 4,120 -0.02(-0.55%)
Nov 06, 2015 3.540 3.680 3.510 3.630 5,030 +0.09(+2.54%)
Nov 05, 2015 3.670 3.680 3.530 3.540 3,740 -0.10(-2.75%)
Nov 04, 2015 3.620 3.680 3.500 3.640 2,923 -0.01(-0.27%)
Nov 03, 2015 3.730 3.730 3.550 3.650 5,105 -0.10(-2.67%)
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.