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, 2020 11.59 11.97 10.84 11.58 888,869 +0.02(+0.17%)
Nov 27, 2020 12.36 12.50 11.35 11.56 857,600 -0.59(-4.86%)
Nov 25, 2020 14.00 14.23 11.80 12.15 2,117,900 -1.72(-12.40%)
Nov 24, 2020 13.60 14.40 13.12 13.87 1,366,439 +0.63(+4.76%)
Nov 23, 2020 12.45 13.27 12.22 13.24 1,553,890 +1.23(+10.24%)
Nov 20, 2020 12.11 12.63 11.23 12.01 1,615,900 +0.16(+1.35%)
Nov 19, 2020 10.17 11.85 10.16 11.85 2,394,622 +1.65(+16.18%)
Nov 18, 2020 10.25 10.69 9.520 10.20 1,505,489 +0.13(+1.29%)
Nov 17, 2020 9.130 10.18 8.700 10.07 1,680,776 +1.68(+20.02%)
Nov 16, 2020 8.750 8.750 8.110 8.390 461,526 +0.13(+1.57%)
Nov 13, 2020 8.510 8.610 7.962 8.260 390,900 -0.16(-1.90%)
Nov 12, 2020 8.470 9.370 8.190 8.420 1,299,604 +0.04(+0.48%)
Nov 11, 2020 8.470 8.470 8.070 8.380 215,745 +0.13(+1.58%)
Nov 10, 2020 8.290 8.420 7.710 8.250 301,050 +0.00(+0.00%)
Nov 09, 2020 8.700 8.840 8.010 8.250 483,945 +0.60(+7.84%)
Nov 06, 2020 7.690 7.770 7.500 7.650 154,600 -0.08(-1.03%)
Nov 05, 2020 7.530 7.850 7.420 7.730 273,740 +0.24(+3.20%)
Nov 04, 2020 7.980 8.000 7.410 7.490 332,310 -0.42(-5.31%)
Nov 03, 2020 7.840 7.990 7.687 7.910 280,828 +0.22(+2.86%)
Nov 02, 2020 7.480 7.780 7.330 7.690 328,048 +0.35(+4.77%)
Oct 30, 2020 7.720 7.810 7.310 7.340 314,100 -0.29(-3.80%)
Oct 29, 2020 7.280 7.800 7.280 7.630 226,691 +0.36(+4.95%)
Oct 28, 2020 7.900 7.985 7.250 7.270 343,147 -0.85(-10.47%)
Oct 27, 2020 8.010 8.325 7.860 8.120 248,314 +0.10(+1.25%)
Oct 26, 2020 8.730 8.760 7.850 8.020 404,540 -0.59(-6.85%)
Oct 23, 2020 7.700 8.724 7.430 8.610 757,900 +0.91(+11.82%)
Oct 22, 2020 7.710 8.010 7.440 7.700 288,717 -0.01(-0.13%)
Oct 21, 2020 8.040 8.200 7.450 7.710 458,690 -0.33(-4.10%)
Oct 20, 2020 8.740 8.790 8.000 8.040 328,658 -0.63(-7.27%)
Oct 19, 2020 9.310 9.343 8.620 8.670 337,899 -0.30(-3.34%)
Oct 16, 2020 9.180 9.450 8.840 8.970 393,400 -0.23(-2.50%)
Oct 15, 2020 8.780 9.290 7.901 9.200 407,516 +0.30(+3.37%)
Oct 14, 2020 9.400 9.440 8.810 8.900 438,618 -0.44(-4.71%)
Oct 13, 2020 9.280 9.450 8.760 9.340 632,207 +0.06(+0.65%)
Oct 12, 2020 8.750 9.630 8.460 9.280 1,488,415 +0.68(+7.91%)
Oct 09, 2020 8.490 8.610 8.020 8.600 365,300 +0.35(+4.24%)
Oct 08, 2020 7.940 8.750 7.930 8.250 517,948 +0.32(+4.04%)
Oct 07, 2020 7.660 8.160 7.570 7.930 460,950 +0.23(+2.99%)
Oct 06, 2020 7.300 7.940 7.050 7.700 656,677 +0.53(+7.39%)
Oct 05, 2020 6.790 7.350 6.766 7.170 385,408 +0.47(+7.01%)
Oct 02, 2020 6.510 6.950 6.284 6.700 367,400 -0.08(-1.18%)
Oct 01, 2020 6.570 7.000 6.503 6.780 253,919 +0.12(+1.80%)
Sep 30, 2020 6.850 6.850 6.450 6.660 325,183 -0.14(-2.06%)
Sep 29, 2020 6.250 6.900 6.200 6.800 496,701 +0.52(+8.28%)
Sep 28, 2020 6.520 6.520 6.110 6.280 239,286 -0.10(-1.57%)
Sep 25, 2020 6.300 6.550 6.050 6.380 471,800 +0.13(+2.08%)
Sep 24, 2020 6.110 6.410 5.850 6.250 459,725 -0.09(-1.42%)
Sep 23, 2020 8.110 8.159 6.110 6.340 1,687,457 -1.65(-20.65%)
Sep 22, 2020 6.910 8.020 6.850 7.990 884,686 +1.13(+16.47%)
Sep 21, 2020 7.280 7.300 6.450 6.860 858,407 -0.60(-8.04%)
Sep 18, 2020 6.400 7.460 6.090 7.460 1,449,700 +1.10(+17.30%)
Sep 17, 2020 6.130 6.400 5.930 6.360 406,473 +0.28(+4.61%)
Sep 16, 2020 5.810 6.310 5.809 6.080 362,375 +0.29(+5.01%)
Sep 15, 2020 6.420 6.500 5.660 5.790 526,010 -0.51(-8.10%)
Sep 14, 2020 6.150 6.340 5.800 6.300 400,845 +0.34(+5.70%)
Sep 11, 2020 6.070 6.350 5.740 5.960 385,600 +0.00(+0.00%)
Sep 10, 2020 6.680 6.790 5.920 5.960 604,485 -0.51(-7.88%)
Sep 09, 2020 5.470 6.910 5.470 6.470 1,293,743 +1.05(+19.37%)
Sep 08, 2020 5.520 5.730 5.350 5.420 441,687 -0.27(-4.75%)
Sep 04, 2020 5.560 5.750 5.260 5.690 613,600 +0.12(+2.15%)
Sep 03, 2020 5.990 5.990 5.300 5.570 616,443 -0.33(-5.59%)
Sep 02, 2020 5.780 6.050 5.750 5.900 444,410 +0.21(+3.69%)
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.