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 (%)
Nov 30, 2012 1.040 1.040 1.040 1.040 1,531 -0.08(-7.14%)
Nov 28, 2012 1.050 1.120 1.120 1.120 2,200 +0.08(+7.69%)
Nov 27, 2012 1.040 1.040 1.040 1.040 793 -0.07(-6.31%)
Nov 24, 2012 1.110 1.110 1.110 0 +0.00(+0.00%)
Nov 23, 2012 1.100 1.110 1.099 1.110 1,412 +0.02(+1.83%)
Nov 20, 2012 1.090 1.090 1.090 1.090 0 +0.00(+0.01%)
Nov 19, 2012 1.100 1.100 1.000 1.090 3,018 -0.00(-0.01%)
Nov 16, 2012 1.020 1.090 1.020 1.090 3,339 -0.01(-0.91%)
Nov 15, 2012 1.000 1.100 0.9100 1.100 10,459 +0.03(+2.80%)
Nov 14, 2012 1.000 1.070 1.000 1.070 1,500 +0.01(+0.94%)
Nov 13, 2012 1.150 1.150 1.000 1.060 4,290 +0.01(+0.95%)
Nov 12, 2012 1.050 1.060 1.000 1.050 3,400 -0.04(-3.23%)
Nov 09, 2012 1.085 1.085 1.085 1.085 100 +0.01(+0.47%)
Nov 08, 2012 1.090 1.090 1.080 1.080 900 -0.04(-3.57%)
Nov 07, 2012 0.9900 1.190 0.9900 1.120 4,291 +0.07(+6.67%)
Nov 06, 2012 1.070 1.070 0.9000 1.050 6,450 -0.10(-8.70%)
Nov 05, 2012 1.090 1.150 1.090 1.150 4,991 -0.03(-2.54%)
Nov 01, 2012 1.130 1.180 1.180 1.180 7,900 +0.06(+5.49%)
Oct 24, 2012 1.120 1.119 1.119 1.119 500 -0.02(-1.88%)
Oct 23, 2012 1.080 1.200 1.080 1.140 7,635 -0.04(-3.39%)
Oct 19, 2012 1.140 1.180 1.140 1.180 687 +0.05(+4.42%)
Oct 18, 2012 1.130 1.130 1.130 1.130 200 -0.03(-2.58%)
Oct 17, 2012 1.130 1.190 1.130 1.160 2,523 +0.01(+0.87%)
Oct 16, 2012 1.060 1.150 1.050 1.150 3,100 +0.01(+0.88%)
Oct 15, 2012 1.140 1.140 1.140 1.140 800 +0.00(+0.00%)
Oct 12, 2012 1.140 1.140 1.140 1.140 2,177 +0.02(+1.79%)
Oct 11, 2012 1.070 1.120 1.070 1.120 200 +0.00(+0.00%)
Oct 10, 2012 1.070 1.120 1.070 1.120 400 -0.01(-0.88%)
Oct 09, 2012 1.150 1.150 1.060 1.130 3,651 +0.03(+2.73%)
Oct 08, 2012 1.110 1.110 1.100 1.100 2,000 -0.04(-3.51%)
Oct 05, 2012 1.130 1.230 1.070 1.140 4,697 -0.01(-1.04%)
Oct 04, 2012 1.200 1.230 1.080 1.152 10,396 -0.05(-4.00%)
Oct 01, 2012 1.060 1.200 1.200 1.200 2,000 +0.05(+4.35%)
Sep 28, 2012 1.130 1.200 1.050 1.150 2,920 +0.01(+0.88%)
Sep 27, 2012 1.100 1.140 1.050 1.140 1,500 +0.05(+4.59%)
Sep 26, 2012 1.090 1.090 1.090 1.090 160 -0.11(-9.17%)
Sep 25, 2012 1.140 1.210 1.010 1.200 4,416 +0.00(+0.00%)
Sep 24, 2012 1.150 1.200 1.150 1.200 7,225 -0.03(-2.44%)
Sep 21, 2012 1.230 1.250 1.190 1.230 6,033 +0.09(+7.89%)
Sep 20, 2012 1.160 1.240 1.140 1.140 3,599 +0.07(+6.44%)
Sep 19, 2012 1.050 1.072 1.050 1.071 8,500 +0.00(+0.09%)
Sep 17, 2012 1.110 1.070 1.070 1.070 5,900 -0.11(-9.32%)
Sep 14, 2012 1.160 1.190 1.130 1.180 8,594 +0.12(+11.32%)
Sep 13, 2012 1.050 1.250 0.9200 1.060 25,211 -0.04(-3.64%)
Sep 12, 2012 1.100 1.200 1.090 1.100 8,499 -0.09(-7.56%)
Sep 11, 2012 1.190 1.190 1.090 1.190 4,500 -0.01(-1.23%)
Sep 10, 2012 1.160 1.230 1.150 1.205 3,957 +0.05(+4.77%)
Sep 07, 2012 1.060 1.200 1.060 1.150 9,408 +0.12(+11.65%)
Sep 06, 2012 1.070 1.130 1.030 1.030 4,900 -0.02(-1.90%)
Sep 05, 2012 1.100 1.150 1.050 1.050 4,684 -0.05(-4.55%)
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.