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

Retractable Technologies (NY: RVP )

0.9780 +0.0580 (+6.30%)
Streaming Delayed Price Updated: 10:53 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, 2022 2.400 2.500 2.400 2.410 51,119 -0.01(-0.41%)
Oct 28, 2022 2.410 2.450 2.360 2.420 24,667 +0.05(+2.11%)
Oct 27, 2022 2.400 2.490 2.350 2.370 44,425 -0.04(-1.66%)
Oct 26, 2022 2.420 2.500 2.410 2.410 35,854 -0.04(-1.63%)
Oct 25, 2022 2.420 2.500 2.400 2.450 23,263 +0.00(+0.00%)
Oct 24, 2022 2.470 2.494 2.420 2.450 25,767 -0.02(-0.81%)
Oct 21, 2022 2.420 2.500 2.410 2.470 93,166 +0.05(+2.07%)
Oct 20, 2022 2.330 2.490 2.230 2.420 59,782 +0.09(+3.86%)
Oct 19, 2022 2.260 2.400 2.260 2.330 60,272 +0.05(+2.19%)
Oct 18, 2022 2.170 2.320 2.130 2.280 57,195 +0.17(+8.06%)
Oct 17, 2022 2.000 2.160 2.000 2.110 38,323 +0.11(+5.50%)
Oct 14, 2022 1.900 2.060 1.900 2.000 35,540 +0.07(+3.63%)
Oct 13, 2022 1.900 2.070 1.900 1.930 87,050 +0.02(+1.05%)
Oct 12, 2022 1.930 2.000 1.900 1.910 47,466 -0.02(-1.04%)
Oct 11, 2022 1.960 2.030 1.930 1.930 35,220 -0.03(-1.53%)
Oct 10, 2022 2.010 2.100 1.940 1.960 40,903 -0.06(-2.97%)
Oct 07, 2022 2.100 2.180 2.000 2.020 58,247 -0.11(-5.16%)
Oct 06, 2022 2.130 2.180 2.108 2.130 11,818 +0.00(+0.00%)
Oct 05, 2022 2.160 2.180 2.110 2.130 20,526 -0.06(-2.74%)
Oct 04, 2022 2.230 2.310 2.150 2.190 81,973 +0.05(+2.34%)
Oct 03, 2022 1.980 2.190 1.980 2.140 42,907 +0.16(+8.08%)
Sep 30, 2022 2.030 2.070 1.980 1.980 22,168 -0.02(-1.00%)
Sep 29, 2022 1.980 2.040 1.980 2.000 40,181 +0.00(+0.00%)
Sep 28, 2022 1.990 2.120 1.990 2.000 26,387 +0.04(+2.04%)
Sep 27, 2022 1.950 2.010 1.920 1.960 48,027 +0.04(+2.08%)
Sep 26, 2022 2.030 2.150 1.920 1.920 86,457 -0.06(-3.03%)
Sep 23, 2022 1.990 2.000 1.950 1.980 53,540 -0.02(-1.00%)
Sep 22, 2022 2.090 2.130 2.000 2.000 34,239 -0.06(-2.91%)
Sep 21, 2022 2.040 2.170 2.040 2.060 25,715 +0.00(+0.00%)
Sep 20, 2022 1.970 2.110 1.950 2.060 42,556 +0.05(+2.49%)
Sep 19, 2022 1.950 2.030 1.920 2.010 89,935 +0.03(+1.52%)
Sep 16, 2022 2.150 2.160 1.930 1.980 136,741 -0.19(-8.76%)
Sep 15, 2022 2.170 2.240 2.140 2.170 73,265 -0.01(-0.46%)
Sep 14, 2022 2.280 2.310 2.180 2.180 81,370 -0.10(-4.39%)
Sep 13, 2022 2.390 2.440 2.280 2.280 60,465 -0.16(-6.56%)
Sep 12, 2022 2.210 2.440 2.210 2.440 206,662 +0.21(+9.42%)
Sep 09, 2022 2.120 2.290 2.120 2.230 71,462 +0.11(+5.19%)
Sep 08, 2022 2.240 2.370 2.120 2.120 212,596 -0.17(-7.42%)
Sep 07, 2022 2.420 2.450 2.210 2.290 122,335 -0.09(-3.78%)
Sep 06, 2022 2.330 2.430 2.260 2.380 103,815 +0.07(+3.03%)
Sep 02, 2022 2.250 2.400 2.220 2.310 116,816 +0.04(+1.76%)
Sep 01, 2022 2.280 2.310 2.100 2.270 179,999 -0.06(-2.58%)
Aug 31, 2022 2.470 2.470 2.290 2.330 173,223 -0.11(-4.51%)
Aug 30, 2022 2.520 2.540 2.290 2.440 153,236 -0.11(-4.31%)
Aug 29, 2022 2.620 2.710 2.455 2.550 139,675 -0.07(-2.67%)
Aug 26, 2022 2.820 2.821 2.617 2.620 96,847 -0.20(-7.09%)
Aug 25, 2022 2.860 2.950 2.810 2.820 77,137 -0.03(-1.05%)
Aug 24, 2022 3.050 3.050 2.810 2.850 61,281 -0.09(-3.06%)
Aug 23, 2022 3.040 3.130 2.910 2.940 110,058 -0.11(-3.61%)
Aug 22, 2022 3.260 3.260 3.050 3.050 91,916 -0.20(-6.15%)
Aug 19, 2022 3.400 3.450 3.227 3.250 76,742 -0.16(-4.69%)
Aug 18, 2022 3.390 3.650 3.385 3.410 72,898 +0.03(+0.89%)
Aug 17, 2022 3.770 3.795 3.380 3.380 78,379 -0.36(-9.63%)
Aug 16, 2022 4.020 4.090 3.680 3.740 241,718 -0.52(-12.21%)
Aug 15, 2022 4.700 4.712 4.200 4.260 121,462 -0.19(-4.27%)
Aug 12, 2022 4.740 4.810 4.430 4.450 56,158 -0.27(-5.72%)
Aug 11, 2022 4.790 4.828 4.690 4.720 37,980 -0.04(-0.84%)
Aug 10, 2022 4.600 4.780 4.487 4.760 28,067 +0.26(+5.78%)
Aug 09, 2022 4.720 4.800 4.440 4.500 81,001 -0.26(-5.46%)
Aug 08, 2022 4.850 4.900 4.730 4.760 31,708 -0.09(-1.86%)
Aug 05, 2022 4.860 5.000 4.840 4.850 39,615 -0.11(-2.22%)
Aug 04, 2022 4.790 5.000 4.790 4.960 53,977 +0.16(+3.33%)
Aug 03, 2022 4.800 4.950 4.755 4.800 48,181 +0.07(+1.48%)
Aug 02, 2022 4.580 4.920 4.580 4.730 45,898 +0.12(+2.60%)
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.