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

Retractable Technologies (NY: RVP )

0.9175 -0.0025 (-0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2017 0.6452 0.7099 0.6250 0.6691 244,916 +0.04(+5.70%)
Oct 30, 2017 0.6800 0.6800 0.6330 304,733 -0.05(-6.91%)
Oct 27, 2017 0.6950 0.7398 0.6652 0.6800 567,959 +0.01(+2.22%)
Oct 26, 2017 0.6650 0.8000 0.6300 0.6652 2,803,502 +0.02(+2.39%)
Oct 25, 2017 0.6300 0.6600 0.6200 0.6497 293,970 +0.02(+3.11%)
Oct 24, 2017 0.6100 0.6400 0.6003 0.6301 116,303 +0.00(+0.02%)
Oct 23, 2017 0.6300 0.6699 0.6200 0.6300 357,635 +0.01(+1.61%)
Oct 20, 2017 0.6258 0.6469 0.6122 0.6200 70,012 -0.01(-1.56%)
Oct 19, 2017 0.6100 0.6368 0.6000 0.6298 94,847 +0.01(+1.58%)
Oct 18, 2017 0.6350 0.6352 0.6126 0.6200 123,705 +0.00(+0.16%)
Oct 17, 2017 0.6086 0.6397 0.5829 0.6190 148,118 -0.00(-0.16%)
Oct 16, 2017 0.6060 0.6400 0.6000 0.6200 145,604 +0.02(+2.82%)
Oct 13, 2017 0.6100 0.6298 0.5899 0.6030 146,017 -0.01(-1.15%)
Oct 12, 2017 0.6500 0.6500 0.6051 0.6100 50,361 -0.01(-1.60%)
Oct 11, 2017 0.6000 0.6240 0.5911 0.6199 143,877 +0.02(+3.94%)
Oct 10, 2017 0.6055 0.6189 0.5900 0.5964 85,557 -0.01(-1.62%)
Oct 09, 2017 0.6300 0.6300 0.5950 0.6062 107,879 -0.01(-2.23%)
Oct 06, 2017 0.6300 0.6390 0.5850 0.6200 118,853 +0.00(+0.00%)
Oct 05, 2017 0.6150 0.6429 0.6010 0.6200 78,961 +0.01(+0.81%)
Oct 04, 2017 0.5920 0.6300 0.5920 0.6150 103,131 +0.02(+4.06%)
Oct 03, 2017 0.6060 0.6210 0.5850 0.5910 147,454 -0.03(-4.83%)
Oct 02, 2017 0.6510 0.6510 0.6000 0.6210 161,456 -0.05(-6.83%)
Sep 29, 2017 0.6800 0.6800 0.6300 0.6665 243,377 -0.02(-2.96%)
Sep 28, 2017 0.6564 0.7397 0.6412 0.6868 705,604 +0.03(+3.87%)
Sep 27, 2017 0.6200 0.6800 0.6200 0.6612 312,815 +0.04(+6.65%)
Sep 26, 2017 0.6200 0.6400 0.5900 0.6200 111,493 +0.01(+1.46%)
Sep 25, 2017 0.6100 0.6500 0.6000 0.6111 49,551 -0.03(-4.52%)
Sep 22, 2017 0.6070 0.6400 0.6000 0.6400 68,645 +0.03(+5.44%)
Sep 21, 2017 0.5875 0.6300 0.5864 0.6070 108,374 +0.01(+1.17%)
Sep 20, 2017 0.5781 0.6000 0.5520 0.6000 235,536 +0.02(+3.45%)
Sep 19, 2017 0.6100 0.6100 0.5500 0.5800 162,160 -0.02(-3.01%)
Sep 18, 2017 0.5728 0.5989 0.5704 0.5980 221,506 +0.03(+4.91%)
Sep 15, 2017 0.5826 0.6200 0.5700 0.5700 196,926 -0.02(-3.39%)
Sep 14, 2017 0.6000 0.6100 0.5823 0.5900 328,503 -0.01(-1.67%)
Sep 13, 2017 0.6500 0.6500 0.5923 0.6000 339,937 -0.04(-6.25%)
Sep 12, 2017 0.6199 0.6400 0.5811 0.6400 245,575 +0.02(+3.24%)
Sep 11, 2017 0.6200 0.6450 0.5987 0.6199 199,860 -0.03(-3.91%)
Sep 08, 2017 0.6834 0.6834 0.6140 0.6451 71,879 -0.04(-5.60%)
Sep 07, 2017 0.7200 0.7200 0.6400 0.6834 161,435 -0.00(-0.20%)
Sep 06, 2017 0.6800 0.6950 0.6500 0.6848 221,426 +0.01(+2.21%)
Sep 05, 2017 0.7000 0.7000 0.6397 0.6700 119,947 +0.02(+3.08%)
Sep 01, 2017 0.6200 0.6900 0.6200 0.6500 178,981 +0.01(+2.20%)
Aug 31, 2017 0.6500 0.6500 0.6200 0.6360 99,808 -0.01(-2.15%)
Aug 30, 2017 0.6200 0.6500 0.6025 0.6500 94,024 +0.03(+5.52%)
Aug 29, 2017 0.6000 0.6500 0.5700 0.6160 191,714 +0.02(+2.67%)
Aug 28, 2017 0.6488 0.6500 0.6000 0.6000 221,659 -0.01(-1.64%)
Aug 25, 2017 0.5730 0.6400 0.5610 0.6100 625,931 +0.04(+7.02%)
Aug 24, 2017 0.5700 0.5901 0.5400 0.5700 526,022 -0.00(-0.02%)
Aug 23, 2017 0.6100 0.6400 0.5618 0.5701 379,306 -0.05(-8.03%)
Aug 22, 2017 0.6800 0.6800 0.6100 0.6199 322,027 -0.05(-7.48%)
Aug 21, 2017 0.6720 0.7000 0.6100 0.6700 425,095 +0.03(+4.69%)
Aug 18, 2017 1.130 1.130 0.6000 0.6400 1,741,196 -0.67(-51.15%)
Aug 17, 2017 1.220 1.310 1.220 1.310 19,460 +0.08(+6.25%)
Aug 16, 2017 1.270 1.330 1.220 1.233 46,662 -0.04(-2.92%)
Aug 15, 2017 1.232 1.320 1.210 1.270 65,301 -0.08(-5.93%)
Aug 14, 2017 1.300 1.350 1.200 1.350 108,701 +0.08(+6.30%)
Aug 11, 2017 1.270 1.330 1.213 1.270 66,732 -0.03(-2.31%)
Aug 10, 2017 1.309 1.350 1.270 1.300 36,132 -0.03(-2.26%)
Aug 09, 2017 1.339 1.342 1.308 1.330 4,636 -0.01(-0.75%)
Aug 08, 2017 1.370 1.374 1.290 1.340 39,380 -0.04(-2.90%)
Aug 07, 2017 1.350 1.380 1.290 1.380 52,313 +0.04(+3.20%)
Aug 04, 2017 1.330 1.340 1.270 1.337 75,218 +0.03(+2.08%)
Aug 03, 2017 1.290 1.357 1.280 1.310 23,071 -0.01(-0.77%)
Aug 02, 2017 1.340 1.346 1.250 1.320 50,920 -0.02(-1.46%)
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.