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

Retractable Technologies (NY: RVP )

0.9974 +0.0774 (+8.41%)
Streaming Delayed Price Updated: 10:50 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 (%)
Dec 31, 2009 1.600 1.640 1.640 1.640 14,600 -0.01(-0.79%)
Dec 30, 2009 1.510 1.690 1.451 1.653 14,250 +0.14(+9.47%)
Dec 29, 2009 1.510 1.530 1.510 1.510 3,985 -0.02(-1.31%)
Dec 28, 2009 1.550 1.560 1.450 1.530 23,198 -0.03(-1.93%)
Dec 24, 2009 1.600 1.620 1.500 1.560 9,400 -0.04(-2.49%)
Dec 23, 2009 1.420 1.700 1.380 1.600 53,705 +0.20(+14.28%)
Dec 22, 2009 1.410 1.410 1.385 1.400 11,000 -0.02(-1.41%)
Dec 21, 2009 1.380 1.420 1.380 1.420 7,125 +0.02(+1.43%)
Dec 18, 2009 1.420 1.450 1.400 1.400 16,500 -0.04(-2.78%)
Dec 17, 2009 1.420 1.490 1.360 1.440 24,025 -0.07(-4.64%)
Dec 16, 2009 1.500 1.510 1.400 1.510 1,900 -0.01(-0.66%)
Dec 15, 2009 1.540 1.550 1.450 1.520 53,950 -0.03(-1.94%)
Dec 14, 2009 1.640 1.640 1.550 1.550 26,921 -0.17(-9.88%)
Dec 11, 2009 1.715 1.730 1.650 1.720 2,440 +0.02(+1.17%)
Dec 10, 2009 1.640 1.700 1.620 1.700 2,500 +0.02(+1.19%)
Dec 09, 2009 1.650 1.700 1.600 1.680 2,500 -0.02(-1.18%)
Dec 08, 2009 1.610 1.700 1.610 1.700 2,300 +0.01(+0.59%)
Dec 07, 2009 1.600 1.690 1.600 1.690 5,950 -0.01(-0.59%)
Dec 04, 2009 1.724 1.724 1.700 1.700 1,850 -0.03(-1.73%)
Dec 03, 2009 1.770 1.770 1.730 1.730 600 -0.02(-1.14%)
Dec 02, 2009 1.720 1.770 1.720 1.750 3,700 -0.02(-1.13%)
Dec 01, 2009 1.770 1.770 1.770 1.770 100 -0.01(-0.56%)
Nov 30, 2009 1.700 1.780 1.490 1.780 49,500 +0.05(+2.88%)
Nov 27, 2009 1.740 1.740 1.700 1.730 4,400 -0.02(-1.14%)
Nov 25, 2009 1.650 1.750 1.630 1.750 4,991 +0.08(+4.79%)
Nov 24, 2009 1.640 1.690 1.590 1.670 22,720 +0.00(+0.00%)
Nov 23, 2009 1.620 1.700 1.500 1.670 13,300 -0.01(-0.70%)
Nov 20, 2009 1.710 1.710 1.640 1.682 10,900 -0.01(-0.49%)
Nov 19, 2009 1.750 1.770 1.680 1.690 9,900 -0.08(-4.51%)
Nov 18, 2009 1.770 1.780 1.770 1.770 4,500 +0.02(+1.14%)
Nov 17, 2009 1.630 1.800 1.630 1.750 48,910 +0.06(+3.55%)
Nov 16, 2009 1.690 1.690 1.620 1.690 10,400 -0.01(-0.59%)
Nov 13, 2009 1.670 1.700 1.660 1.700 13,200 +0.04(+2.41%)
Nov 12, 2009 1.710 1.710 1.620 1.660 12,500 -0.10(-5.68%)
Nov 11, 2009 1.630 1.790 1.550 1.760 41,545 +0.11(+6.67%)
Nov 10, 2009 1.830 2.110 1.350 1.650 354,310 -0.24(-12.70%)
Nov 09, 2009 1.680 2.130 1.660 1.890 142,539 +0.22(+13.17%)
Nov 06, 2009 1.750 1.780 1.670 1.670 6,142 -0.12(-6.70%)
Nov 05, 2009 1.800 1.800 1.760 1.790 5,200 +0.01(+0.56%)
Nov 04, 2009 1.740 1.780 1.720 1.780 13,000 +0.04(+2.30%)
Nov 03, 2009 1.650 1.750 1.570 1.740 21,800 +0.06(+3.57%)
Nov 02, 2009 1.710 1.710 1.540 1.680 22,150 -0.02(-1.18%)
Oct 30, 2009 1.550 1.750 1.380 1.700 104,364 +0.06(+3.66%)
Oct 29, 2009 1.560 1.650 1.560 1.640 5,412 +0.06(+3.80%)
Oct 28, 2009 1.650 1.650 1.570 1.580 16,575 -0.10(-5.95%)
Oct 27, 2009 1.700 1.750 1.570 1.680 28,245 -0.04(-2.33%)
Oct 26, 2009 1.770 1.820 1.720 1.720 18,761 -0.09(-4.97%)
Oct 23, 2009 1.840 1.860 1.810 1.810 1,300 +0.01(+0.56%)
Oct 22, 2009 1.790 1.800 1.750 1.800 11,597 -0.00(-0.01%)
Oct 21, 2009 1.870 1.870 1.771 1.800 21,450 -0.09(-4.76%)
Oct 20, 2009 1.890 1.890 1.830 1.890 12,774 +0.01(+0.53%)
Oct 19, 2009 1.750 1.890 1.700 1.880 16,745 -0.01(-0.53%)
Oct 16, 2009 1.770 1.890 1.770 1.890 2,200 +0.02(+1.07%)
Oct 15, 2009 1.810 1.920 1.810 1.870 15,670 +0.01(+0.54%)
Oct 14, 2009 1.820 1.910 1.810 1.860 31,628 +0.04(+2.20%)
Oct 13, 2009 1.750 1.970 1.720 1.820 136,513 +0.01(+0.55%)
Oct 12, 2009 1.880 1.950 1.780 1.810 33,633 -0.11(-5.73%)
Oct 09, 2009 1.980 1.980 1.880 1.920 36,145 -0.06(-3.03%)
Oct 08, 2009 2.020 2.070 1.930 1.980 93,422 -0.02(-1.00%)
Oct 07, 2009 1.860 2.100 1.820 2.000 359,018 +0.16(+8.70%)
Oct 06, 2009 1.620 1.970 1.590 1.840 159,553 +0.18(+10.84%)
Oct 05, 2009 1.630 1.680 1.570 1.660 23,221 +0.07(+4.40%)
Oct 02, 2009 1.600 1.600 1.560 1.590 13,836 -0.01(-0.63%)
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.