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

Retractable Technologies (NY: RVP )

0.9549 +0.0349 (+3.79%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Oct 31, 2008 1.350 1.350 1.350 1.350 16,100 +0.05(+3.85%)
Oct 30, 2008 1.290 1.400 1.200 1.300 14,000 -0.14(-9.72%)
Oct 29, 2008 1.250 1.440 1.250 1.440 8,650 +0.25(+21.01%)
Oct 28, 2008 1.150 1.200 1.050 1.190 11,783 +0.09(+8.18%)
Oct 27, 2008 1.000 1.200 0.8500 1.100 48,700 +0.10(+10.00%)
Oct 24, 2008 1.050 1.050 1.000 1.000 1,500 -0.19(-15.97%)
Oct 23, 2008 1.010 1.190 0.9000 1.190 6,300 +0.09(+8.18%)
Oct 22, 2008 1.100 1.100 1.100 1.100 5,500 -0.05(-4.35%)
Oct 21, 2008 1.100 1.150 0.9500 1.150 19,375 +0.10(+9.52%)
Oct 20, 2008 1.050 1.050 1.050 1.050 1,657 +0.00(+0.00%)
Oct 17, 2008 1.200 1.200 1.050 1.050 3,000 -0.15(-12.50%)
Oct 16, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 15, 2008 1.200 1.200 1.200 1.200 3,650 -0.10(-7.69%)
Oct 14, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 13, 2008 1.000 1.300 1.000 1.300 17,400 +0.10(+8.33%)
Oct 10, 2008 1.050 1.200 0.8000 1.200 9,500 -0.03(-2.44%)
Oct 09, 2008 1.300 1.300 1.220 1.230 3,500 -0.12(-8.89%)
Oct 08, 2008 1.220 1.370 1.220 1.350 21,292 +0.23(+20.54%)
Oct 07, 2008 1.070 1.200 1.070 1.120 2,800 -0.10(-8.20%)
Oct 06, 2008 1.240 1.240 1.220 1.220 4,960 +0.00(+0.00%)
Oct 03, 2008 1.250 1.250 1.220 1.220 0 -0.08(-6.15%)
Oct 02, 2008 1.250 1.300 1.250 1.300 2,874 -0.07(-4.85%)
Oct 01, 2008 1.250 1.366 1.250 1.366 350 -0.02(-1.71%)
Sep 30, 2008 1.210 1.400 1.210 1.390 9,156 +0.04(+2.96%)
Sep 29, 2008 1.300 1.350 1.240 1.350 14,900 +0.03(+2.27%)
Sep 26, 2008 1.300 1.320 1.260 1.320 0 -0.08(-5.71%)
Sep 25, 2008 1.483 1.483 1.400 1.400 400 +0.06(+4.47%)
Sep 24, 2008 1.310 1.340 1.310 1.340 1,249 -0.16(-10.66%)
Sep 23, 2008 1.360 1.500 1.360 1.500 24,700 +0.00(+0.00%)
Sep 22, 2008 1.500 1.500 1.500 1.500 1,000 +0.02(+1.35%)
Sep 19, 2008 1.310 1.480 1.310 1.480 0 +0.04(+2.78%)
Sep 18, 2008 1.300 1.480 1.240 1.440 6,245 +0.14(+10.94%)
Sep 17, 2008 1.300 1.300 1.298 1.298 2,300 +0.06(+4.68%)
Sep 16, 2008 1.250 1.250 1.240 1.240 1,000 +0.00(+0.00%)
Sep 15, 2008 1.460 1.480 1.240 1.240 8,300 -0.16(-11.43%)
Sep 12, 2008 1.300 1.400 1.300 1.400 1,500 +0.10(+7.69%)
Sep 11, 2008 1.300 1.300 1.240 1.300 12,200 +0.00(+0.00%)
Sep 10, 2008 1.300 1.300 1.300 1.300 760 +0.04(+3.17%)
Sep 09, 2008 1.295 1.400 1.260 1.260 2,830 -0.06(-4.54%)
Sep 08, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Sep 05, 2008 1.300 1.320 1.300 1.320 0 +0.00(+0.00%)
Sep 04, 2008 1.290 1.464 1.290 1.320 4,449 -0.18(-12.00%)
Sep 03, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 02, 2008 1.460 1.500 1.450 1.500 4,400 -0.03(-1.96%)
Aug 29, 2008 1.490 1.600 1.300 1.530 0 +0.03(+2.00%)
Aug 28, 2008 1.400 1.500 1.391 1.500 20,100 +0.10(+7.14%)
Aug 27, 2008 1.310 1.460 1.300 1.400 3,800 +0.05(+3.70%)
Aug 26, 2008 1.250 1.350 1.250 1.350 4,140 +0.10(+8.01%)
Aug 25, 2008 1.250 1.250 1.250 1.250 13,900 -0.01(-0.80%)
Aug 22, 2008 1.260 1.260 1.220 1.260 7,500 +0.02(+1.61%)
Aug 21, 2008 1.220 1.240 1.220 1.240 10,000 -0.01(-0.80%)
Aug 20, 2008 1.300 1.300 1.220 1.250 10,000 -0.07(-5.31%)
Aug 19, 2008 1.320 1.320 1.320 1.320 100 -0.18(-11.99%)
Aug 15, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 14, 2008 1.300 1.500 1.300 1.500 11,093 +0.25(+19.99%)
Aug 13, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 12, 2008 1.260 1.400 1.250 1.250 600 -0.07(-5.30%)
Aug 11, 2008 1.400 1.410 1.300 1.320 3,820 -0.18(-12.00%)
Aug 08, 2008 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Aug 07, 2008 1.230 1.500 1.230 1.500 10,694 +0.27(+21.95%)
Aug 06, 2008 1.230 1.230 1.230 1.230 1,194 +0.01(+0.82%)
Aug 05, 2008 1.220 1.220 1.220 1.220 600 +0.00(+0.00%)
Aug 04, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
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.