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

Retractable Technologies (NY: RVP )

0.9876 +0.0676 (+7.35%)
Streaming Delayed Price Updated: 10:59 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, 2013 2.460 2.521 2.460 2.490 22,323 -0.01(-0.40%)
Oct 30, 2013 2.470 2.580 2.470 2.500 35,504 +0.03(+1.21%)
Oct 29, 2013 2.660 2.700 2.450 2.470 51,780 -0.17(-6.44%)
Oct 28, 2013 2.570 2.820 2.471 2.640 38,450 +0.10(+3.94%)
Oct 25, 2013 2.670 2.760 2.450 2.540 213,854 -0.20(-7.30%)
Oct 24, 2013 2.730 2.770 2.660 2.740 51,091 -0.08(-2.84%)
Oct 23, 2013 2.790 2.820 2.600 2.820 68,123 +0.03(+1.08%)
Oct 22, 2013 2.780 2.821 2.700 2.790 73,840 +0.01(+0.36%)
Oct 21, 2013 2.900 2.900 2.680 2.780 43,544 -0.12(-4.14%)
Oct 18, 2013 2.800 2.900 2.750 2.900 34,659 +0.12(+4.32%)
Oct 17, 2013 2.900 2.900 2.780 2.780 18,018 -0.12(-4.14%)
Oct 16, 2013 2.880 2.900 2.740 2.900 35,445 +0.09(+3.20%)
Oct 15, 2013 2.920 2.920 2.810 2.810 10,768 -0.12(-4.10%)
Oct 14, 2013 2.798 2.930 2.798 2.930 25,205 +0.16(+5.78%)
Oct 11, 2013 2.800 2.940 2.770 2.770 14,483 -0.04(-1.42%)
Oct 10, 2013 2.770 3.030 2.770 2.810 70,506 -0.04(-1.40%)
Oct 09, 2013 3.000 3.000 2.800 2.850 35,085 -0.35(-10.94%)
Oct 08, 2013 2.890 3.200 2.670 3.200 103,708 +0.26(+8.84%)
Oct 07, 2013 3.080 3.170 2.940 2.940 43,841 -0.26(-8.13%)
Oct 04, 2013 3.140 3.200 3.050 3.200 75,029 +0.09(+2.89%)
Oct 03, 2013 3.090 3.120 3.010 3.110 17,954 -0.04(-1.27%)
Oct 02, 2013 3.110 3.250 3.000 3.150 144,410 -0.01(-0.31%)
Oct 01, 2013 3.170 3.210 3.050 3.160 59,961 +0.05(+1.60%)
Sep 30, 2013 3.180 3.240 3.100 3.110 75,994 -0.13(-4.01%)
Sep 27, 2013 3.410 3.410 3.080 3.240 64,336 -0.12(-3.57%)
Sep 26, 2013 3.350 3.380 3.180 3.360 229,043 -0.03(-0.88%)
Sep 25, 2013 3.300 3.800 3.300 3.390 708,592 +0.09(+2.73%)
Sep 24, 2013 2.780 3.310 2.550 3.300 618,255 +0.51(+18.28%)
Sep 23, 2013 3.260 3.280 2.630 2.790 462,070 -0.30(-9.71%)
Sep 20, 2013 4.000 4.100 3.090 3.090 1,630,478 +1.29(+71.67%)
Sep 19, 2013 1.800 1.800 1.700 1.800 7,800 +0.03(+1.69%)
Sep 18, 2013 1.780 1.780 1.730 1.770 4,777 -0.01(-0.56%)
Sep 17, 2013 1.750 1.790 1.680 1.780 29,289 +0.04(+2.30%)
Sep 16, 2013 1.830 1.850 1.700 1.740 33,030 -0.11(-5.95%)
Sep 13, 2013 1.750 1.850 1.680 1.850 23,243 +0.10(+5.71%)
Sep 12, 2013 1.710 1.786 1.690 1.750 16,044 +0.00(+0.00%)
Sep 11, 2013 1.793 1.800 1.750 1.750 8,407 -0.03(-1.69%)
Sep 10, 2013 1.800 1.800 1.780 1.780 12,165 -0.02(-1.11%)
Sep 09, 2013 1.820 1.820 1.780 1.800 71,152 +0.01(+0.56%)
Sep 06, 2013 1.750 1.800 1.734 1.790 27,724 +0.10(+5.92%)
Sep 05, 2013 1.690 1.720 1.690 1.690 4,000 -0.03(-1.74%)
Sep 04, 2013 1.740 1.750 1.690 1.720 12,068 +0.05(+2.99%)
Sep 03, 2013 1.740 1.740 1.660 1.670 5,799 +0.01(+0.60%)
Aug 30, 2013 1.690 1.690 1.660 1.660 5,400 +0.00(+0.00%)
Aug 29, 2013 1.740 1.740 1.650 1.660 17,696 -0.08(-4.54%)
Aug 28, 2013 1.650 1.750 1.650 1.739 29,811 +0.07(+4.13%)
Aug 27, 2013 1.672 1.672 1.670 1.670 2,423 -0.02(-1.18%)
Aug 26, 2013 1.710 1.730 1.650 1.690 32,276 -0.04(-2.32%)
Aug 23, 2013 1.620 1.741 1.620 1.730 31,681 +0.11(+6.58%)
Aug 22, 2013 1.623 1.623 1.623 1.623 1,572 +0.00(+0.20%)
Aug 21, 2013 1.750 1.750 1.590 1.620 59,163 -0.03(-1.82%)
Aug 20, 2013 1.630 1.650 1.630 1.650 9,982 +0.02(+1.38%)
Aug 19, 2013 1.590 1.628 1.590 1.628 3,400 +0.03(+1.72%)
Aug 16, 2013 1.510 1.650 1.510 1.600 13,000 -0.11(-6.25%)
Aug 15, 2013 1.500 1.750 1.500 1.707 41,582 -0.00(-0.19%)
Aug 14, 2013 1.790 1.790 1.710 1.710 14,995 -0.04(-2.29%)
Aug 13, 2013 1.740 1.750 1.710 1.750 83,424 +0.05(+2.94%)
Aug 12, 2013 1.700 1.790 1.700 1.700 129,211 +0.06(+3.66%)
Aug 09, 2013 1.650 1.690 1.630 1.640 29,066 +0.02(+1.12%)
Aug 08, 2013 1.650 1.660 1.622 1.622 15,286 -0.05(-2.88%)
Aug 07, 2013 1.688 1.690 1.670 1.670 11,491 +0.05(+3.09%)
Aug 06, 2013 1.640 1.700 1.620 1.620 15,325 +0.04(+2.53%)
Aug 05, 2013 1.580 1.610 1.530 1.580 22,781 -0.01(-0.64%)
Aug 02, 2013 1.580 1.630 1.540 1.590 20,200 +0.04(+2.59%)
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.