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 (%)
Nov 28, 2003 6.200 6.200 5.970 5.970 3,800 -0.23(-3.71%)
Nov 26, 2003 6.120 6.200 6.050 6.200 3,400 +0.08(+1.31%)
Nov 25, 2003 6.000 6.240 6.000 6.120 11,100 +0.12(+2.00%)
Nov 24, 2003 5.970 6.000 5.970 6.000 46,600 +0.00(+0.00%)
Nov 21, 2003 5.940 6.000 5.870 6.000 7,300 +0.06(+1.01%)
Nov 20, 2003 5.900 5.940 5.900 5.940 14,500 +0.04(+0.68%)
Nov 19, 2003 5.850 5.910 5.850 5.900 4,000 +0.09(+1.55%)
Nov 18, 2003 6.140 6.140 5.820 5.810 7,100 -0.09(-1.53%)
Nov 17, 2003 5.900 5.970 5.900 5.900 9,600 -0.05(-0.84%)
Nov 14, 2003 5.950 5.950 5.900 5.950 9,500 +0.00(+0.00%)
Nov 13, 2003 5.900 5.950 5.860 5.950 1,600 +0.00(+0.00%)
Nov 12, 2003 6.000 6.000 5.950 5.950 5,200 -0.03(-0.50%)
Nov 11, 2003 5.840 6.000 5.830 5.980 17,300 +0.14(+2.40%)
Nov 10, 2003 6.020 6.050 5.840 5.840 6,200 -0.21(-3.47%)
Nov 07, 2003 6.050 6.180 6.050 6.050 7,100 +0.06(+1.00%)
Nov 06, 2003 6.200 6.250 5.910 5.990 9,500 -0.12(-1.96%)
Nov 05, 2003 6.200 6.200 6.110 6.110 7,700 +0.01(+0.16%)
Nov 04, 2003 6.200 6.200 6.100 6.100 6,500 +0.00(+0.00%)
Nov 03, 2003 6.100 6.100 6.100 6.100 2,500 +0.07(+1.16%)
Oct 31, 2003 6.150 6.150 6.030 6.030 2,000 -0.22(-3.52%)
Oct 30, 2003 6.390 6.390 6.250 6.250 3,700 -0.10(-1.57%)
Oct 29, 2003 6.500 6.600 6.250 6.350 13,900 -0.25(-3.79%)
Oct 28, 2003 6.500 6.500 6.500 6.600 6,500 +0.25(+3.94%)
Oct 27, 2003 6.280 6.400 6.270 6.350 6,200 +0.32(+5.31%)
Oct 24, 2003 5.920 6.030 5.900 6.030 10,600 +0.02(+0.33%)
Oct 23, 2003 6.050 6.090 6.010 6.010 2,000 -0.04(-0.66%)
Oct 22, 2003 6.220 6.220 6.000 6.050 7,100 -0.17(-2.73%)
Oct 21, 2003 6.350 6.350 6.220 6.220 11,700 +0.07(+1.14%)
Oct 20, 2003 6.150 6.230 6.120 6.150 5,300 -0.05(-0.81%)
Oct 17, 2003 6.310 6.380 6.200 6.200 7,000 -0.11(-1.74%)
Oct 16, 2003 6.300 6.300 6.300 6.310 6,700 -0.04(-0.63%)
Oct 15, 2003 6.550 6.550 6.350 6.350 4,800 -0.20(-3.05%)
Oct 14, 2003 6.560 6.560 6.540 6.550 12,800 +0.06(+0.92%)
Oct 13, 2003 6.480 6.500 6.480 6.490 4,000 +0.28(+4.51%)
Oct 10, 2003 6.250 6.250 6.250 6.210 4,000 +0.01(+0.16%)
Oct 09, 2003 6.300 6.550 6.300 6.200 4,700 -0.01(-0.16%)
Oct 08, 2003 6.510 6.510 6.200 6.210 9,200 -0.34(-5.19%)
Oct 07, 2003 6.400 6.550 6.400 6.550 7,500 +0.15(+2.34%)
Oct 06, 2003 6.440 6.440 6.400 6.400 2,200 +0.04(+0.63%)
Oct 03, 2003 6.550 6.550 6.400 6.360 13,200 -0.01(-0.16%)
Oct 02, 2003 6.470 6.470 6.370 6.370 9,000 +0.04(+0.63%)
Oct 01, 2003 6.300 6.330 6.300 6.330 8,400 +0.22(+3.60%)
Sep 30, 2003 6.150 6.300 6.100 6.110 21,600 -0.11(-1.77%)
Sep 29, 2003 6.050 6.240 6.050 6.220 4,300 +0.07(+1.14%)
Sep 26, 2003 6.150 6.150 6.050 6.150 7,200 -0.15(-2.38%)
Sep 25, 2003 6.510 6.510 6.300 6.300 10,900 -0.20(-3.08%)
Sep 24, 2003 6.670 6.800 6.500 6.500 18,300 -0.04(-0.61%)
Sep 23, 2003 6.550 6.550 6.530 6.540 5,500 -0.05(-0.76%)
Sep 22, 2003 6.600 6.650 6.500 6.590 9,100 -0.11(-1.64%)
Sep 19, 2003 6.600 6.850 6.510 6.700 20,300 +0.00(+0.00%)
Sep 18, 2003 6.700 6.700 6.610 6.700 10,800 +0.07(+1.06%)
Sep 17, 2003 6.770 6.770 6.510 6.630 13,100 -0.27(-3.91%)
Sep 16, 2003 6.810 7.000 6.700 6.900 29,900 -0.05(-0.72%)
Sep 15, 2003 7.050 7.150 6.800 6.950 21,500 -0.15(-2.11%)
Sep 12, 2003 7.420 7.420 7.100 7.100 7,600 -0.24(-3.27%)
Sep 11, 2003 7.120 7.440 7.120 7.340 13,600 +0.23(+3.23%)
Sep 10, 2003 7.320 7.330 7.110 7.110 4,000 -0.24(-3.27%)
Sep 09, 2003 7.450 7.470 7.340 7.350 12,700 -0.13(-1.74%)
Sep 08, 2003 7.350 7.480 7.350 7.480 7,600 +0.17(+2.33%)
Sep 05, 2003 7.230 7.440 7.230 7.310 12,200 -0.17(-2.27%)
Sep 04, 2003 7.360 7.480 7.360 7.480 3,700 +0.12(+1.63%)
Sep 03, 2003 7.500 7.500 7.350 7.360 9,300 -0.04(-0.54%)
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.