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

Retractable Technologies (NY: RVP )

0.9302 +0.0102 (+1.11%)
Streaming Delayed Price Updated: 2:12 PM 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 (%)
Dec 31, 2008 0.6600 0.8500 0.6400 0.8500 8,350 +0.18(+26.30%)
Dec 30, 2008 0.6600 0.6920 0.6500 0.6730 14,200 -0.03(-3.72%)
Dec 29, 2008 0.6500 0.7050 0.6500 0.6990 12,800 +0.02(+2.78%)
Dec 26, 2008 0.7000 0.7200 0.6800 0.6801 8,843 +0.00(+0.01%)
Dec 24, 2008 0.7500 0.7500 0.6800 0.6800 7,724 -0.10(-12.82%)
Dec 23, 2008 0.7600 0.8200 0.7000 0.7800 21,670 -0.02(-2.50%)
Dec 22, 2008 0.8200 0.8200 0.7500 0.8000 14,400 -0.05(-5.88%)
Dec 19, 2008 0.9000 0.9000 0.8500 0.8500 11,000 -0.08(-8.60%)
Dec 18, 2008 0.8300 1.030 0.8000 0.9300 20,992 +0.08(+9.41%)
Dec 17, 2008 0.9300 0.9800 0.8200 0.8500 3,580 -0.05(-5.56%)
Dec 16, 2008 0.9300 0.9300 0.9000 0.9000 4,400 +0.00(+0.00%)
Dec 15, 2008 0.9200 0.9200 0.9000 0.9000 9,800 -0.10(-10.00%)
Dec 12, 2008 1.000 1.000 1.000 1.000 100 -0.03(-2.91%)
Dec 11, 2008 1.030 1.030 1.030 1.030 100 +0.03(+3.00%)
Dec 10, 2008 0.9500 1.000 0.9000 1.000 12,400 +0.03(+3.09%)
Dec 09, 2008 1.050 1.200 0.9700 0.9700 10,240 +0.02(+2.11%)
Dec 08, 2008 1.000 1.050 0.9500 0.9500 4,100 +0.00(+0.00%)
Dec 05, 2008 0.8500 0.9500 0.8500 0.9500 10,500 +0.10(+11.76%)
Dec 04, 2008 0.8500 0.9000 0.8500 0.8500 10,481 -0.02(-2.30%)
Dec 03, 2008 1.050 1.050 0.7200 0.8700 15,100 -0.23(-20.91%)
Dec 02, 2008 1.100 1.102 1.100 1.100 700 -0.05(-4.35%)
Dec 01, 2008 1.250 1.250 1.100 1.150 7,247 -0.15(-11.54%)
Nov 28, 2008 1.190 1.300 1.190 1.300 9,700 +0.30(+30.00%)
Nov 26, 2008 0.9000 1.100 0.8000 1.000 11,154 +0.00(+0.00%)
Nov 25, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 24, 2008 0.8900 1.000 0.8100 1.000 10,800 +0.15(+17.65%)
Nov 21, 2008 1.000 1.000 0.8000 0.8500 6,100 -0.29(-25.44%)
Nov 20, 2008 1.140 1.140 1.100 1.140 10,000 +0.05(+4.59%)
Nov 19, 2008 1.100 1.100 0.4500 1.090 24,300 -0.01(-0.91%)
Nov 18, 2008 1.010 1.100 0.9000 1.100 21,000 +0.00(+0.00%)
Nov 17, 2008 1.100 1.100 1.100 1.100 600 -0.05(-4.35%)
Nov 14, 2008 1.000 1.200 0.9900 1.150 12,150 +0.05(+4.55%)
Nov 13, 2008 0.9500 1.100 0.9500 1.100 15,790 +0.00(+0.00%)
Nov 12, 2008 1.010 1.100 1.000 1.100 3,100 -0.08(-6.78%)
Nov 11, 2008 1.300 1.300 1.050 1.180 2,100 -0.22(-15.71%)
Nov 10, 2008 1.200 1.400 1.200 1.400 2,400 +0.10(+7.69%)
Nov 07, 2008 1.390 1.400 1.250 1.300 11,200 +0.19(+17.12%)
Nov 06, 2008 1.192 1.350 1.110 1.110 2,159 +0.04(+3.74%)
Nov 05, 2008 1.300 1.300 1.050 1.070 7,000 -0.39(-26.71%)
Nov 04, 2008 1.280 1.460 1.280 1.460 1,700 +0.11(+8.15%)
Oct 31, 2008 1.350 1.350 1.350 1.350 16,100 +0.05(+3.85%)
Oct 30, 2008 1.290 1.400 1.200 1.300 14,000 -0.14(-9.72%)
Oct 29, 2008 1.250 1.440 1.250 1.440 8,650 +0.25(+21.01%)
Oct 28, 2008 1.150 1.200 1.050 1.190 11,783 +0.09(+8.18%)
Oct 27, 2008 1.000 1.200 0.8500 1.100 48,700 +0.10(+10.00%)
Oct 24, 2008 1.050 1.050 1.000 1.000 1,500 -0.19(-15.97%)
Oct 23, 2008 1.010 1.190 0.9000 1.190 6,300 +0.09(+8.18%)
Oct 22, 2008 1.100 1.100 1.100 1.100 5,500 -0.05(-4.35%)
Oct 21, 2008 1.100 1.150 0.9500 1.150 19,375 +0.10(+9.52%)
Oct 20, 2008 1.050 1.050 1.050 1.050 1,657 +0.00(+0.00%)
Oct 17, 2008 1.200 1.200 1.050 1.050 3,000 -0.15(-12.50%)
Oct 16, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 15, 2008 1.200 1.200 1.200 1.200 3,650 -0.10(-7.69%)
Oct 14, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 13, 2008 1.000 1.300 1.000 1.300 17,400 +0.10(+8.33%)
Oct 10, 2008 1.050 1.200 0.8000 1.200 9,500 -0.03(-2.44%)
Oct 09, 2008 1.300 1.300 1.220 1.230 3,500 -0.12(-8.89%)
Oct 08, 2008 1.220 1.370 1.220 1.350 21,292 +0.23(+20.54%)
Oct 07, 2008 1.070 1.200 1.070 1.120 2,800 -0.10(-8.20%)
Oct 06, 2008 1.240 1.240 1.220 1.220 4,960 +0.00(+0.00%)
Oct 03, 2008 1.250 1.250 1.220 1.220 0 -0.08(-6.15%)
Oct 02, 2008 1.250 1.300 1.250 1.300 2,874 -0.07(-4.85%)
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.