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 (%)
Dec 29, 2006 2.650 2.900 2.650 2.890 25,800 +0.09(+3.21%)
Dec 28, 2006 2.980 3.050 2.200 2.800 91,600 -0.15(-5.08%)
Dec 27, 2006 2.820 2.950 2.720 2.950 82,500 +0.08(+2.79%)
Dec 26, 2006 2.800 2.870 2.750 2.870 49,800 +0.11(+3.99%)
Dec 22, 2006 2.800 2.840 2.750 2.760 8,200 +0.00(+0.00%)
Dec 21, 2006 2.730 2.760 2.710 2.760 10,900 +0.01(+0.36%)
Dec 20, 2006 2.690 2.860 2.620 2.750 20,500 -0.04(-1.43%)
Dec 19, 2006 2.650 2.790 2.550 2.790 25,400 +0.09(+3.33%)
Dec 18, 2006 2.700 2.800 2.610 2.700 18,700 -0.15(-5.26%)
Dec 15, 2006 2.840 2.850 2.640 2.850 8,300 +0.01(+0.36%)
Dec 14, 2006 2.690 2.880 2.500 2.840 15,800 +0.09(+3.27%)
Dec 13, 2006 2.630 2.750 2.610 2.750 20,000 +0.04(+1.48%)
Dec 12, 2006 2.790 2.790 2.540 2.710 14,200 -0.04(-1.45%)
Dec 11, 2006 2.700 2.779 2.700 2.750 8,200 +0.05(+1.85%)
Dec 08, 2006 2.710 2.780 2.700 2.700 11,300 -0.02(-0.74%)
Dec 07, 2006 2.741 2.741 2.700 2.720 5,100 +0.02(+0.74%)
Dec 06, 2006 2.710 2.740 2.700 2.700 31,400 +0.00(+0.00%)
Dec 05, 2006 2.760 2.780 2.700 2.700 11,900 -0.11(-3.91%)
Dec 04, 2006 2.750 2.850 2.750 2.810 3,000 +0.06(+2.18%)
Dec 01, 2006 2.760 2.770 2.720 2.750 4,500 -0.03(-1.08%)
Nov 30, 2006 2.700 2.780 2.700 2.780 12,400 +0.08(+2.96%)
Nov 29, 2006 2.760 2.820 2.670 2.700 40,300 -0.05(-1.82%)
Nov 28, 2006 2.750 2.808 2.670 2.750 31,900 +0.00(+0.00%)
Nov 27, 2006 2.890 2.890 2.750 2.750 13,500 -0.13(-4.55%)
Nov 24, 2006 2.881 2.881 2.881 2.881 500 +0.02(+0.73%)
Nov 22, 2006 2.660 2.950 2.660 2.860 8,800 +0.16(+5.93%)
Nov 21, 2006 2.960 2.960 2.600 2.700 38,000 -0.10(-3.57%)
Nov 20, 2006 2.630 2.800 2.630 2.800 18,700 +0.16(+6.06%)
Nov 17, 2006 2.760 2.850 2.600 2.640 38,800 -0.13(-4.69%)
Nov 16, 2006 2.700 2.770 2.610 2.770 51,800 -0.01(-0.36%)
Nov 15, 2006 2.910 2.950 2.750 2.780 32,300 -0.17(-5.76%)
Nov 14, 2006 3.100 3.100 2.900 2.950 11,200 -0.15(-4.84%)
Nov 13, 2006 3.080 3.170 3.050 3.100 10,600 -0.01(-0.32%)
Nov 10, 2006 3.090 3.140 3.066 3.110 6,000 +0.02(+0.65%)
Nov 09, 2006 3.100 3.190 3.080 3.090 10,300 -0.05(-1.59%)
Nov 08, 2006 3.100 3.190 3.076 3.140 14,900 -0.07(-2.18%)
Nov 07, 2006 3.150 3.210 3.100 3.210 16,000 +0.01(+0.31%)
Nov 06, 2006 3.050 3.200 3.050 3.200 7,400 +0.08(+2.53%)
Nov 03, 2006 3.180 3.180 3.060 3.121 11,500 -0.08(-2.47%)
Nov 02, 2006 3.200 3.213 3.180 3.200 10,300 -0.06(-1.84%)
Nov 01, 2006 3.260 3.300 3.170 3.260 22,200 -0.07(-2.10%)
Oct 31, 2006 3.340 3.340 3.250 3.330 9,200 -0.02(-0.60%)
Oct 30, 2006 3.280 3.390 3.250 3.350 8,000 +0.05(+1.52%)
Oct 27, 2006 3.300 3.350 3.300 3.300 11,900 -0.07(-2.08%)
Oct 26, 2006 3.300 3.370 3.300 3.370 5,000 +0.09(+2.74%)
Oct 25, 2006 3.350 3.390 3.280 3.280 15,700 -0.03(-0.91%)
Oct 24, 2006 3.390 3.390 3.300 3.310 6,900 -0.12(-3.50%)
Oct 23, 2006 3.430 3.430 3.430 3.430 500 +0.05(+1.48%)
Oct 20, 2006 3.320 3.380 3.230 3.380 4,600 -0.02(-0.59%)
Oct 19, 2006 3.330 3.400 3.330 3.400 6,500 +0.12(+3.66%)
Oct 18, 2006 3.290 3.370 3.260 3.280 10,300 -0.06(-1.80%)
Oct 17, 2006 3.350 3.360 3.280 3.340 4,700 -0.06(-1.76%)
Oct 16, 2006 3.250 3.400 3.250 3.400 5,100 +0.09(+2.72%)
Oct 13, 2006 3.230 3.350 3.230 3.310 6,400 +0.08(+2.48%)
Oct 12, 2006 3.380 3.410 3.210 3.230 17,500 -0.13(-3.97%)
Oct 11, 2006 3.350 3.440 3.340 3.364 6,600 -0.03(-0.78%)
Oct 10, 2006 3.360 3.390 3.360 3.390 600 +0.02(+0.59%)
Oct 09, 2006 3.250 3.390 3.230 3.370 2,700 +0.03(+0.90%)
Oct 06, 2006 3.200 3.340 3.160 3.340 11,800 +0.07(+2.14%)
Oct 05, 2006 3.300 3.300 3.230 3.270 15,800 -0.03(-0.91%)
Oct 04, 2006 3.300 3.360 3.290 3.300 10,500 -0.04(-1.20%)
Oct 03, 2006 3.380 3.380 3.280 3.340 12,200 -0.06(-1.76%)
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.