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

Retractable Technologies (NY: RVP )

0.9335 +0.0160 (+1.74%)
Official Closing Price Updated: 4:10 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, 2021 7.000 7.010 6.670 6.930 273,977 -0.08(-1.14%)
Dec 30, 2021 7.000 7.150 6.850 7.010 188,884 -0.02(-0.28%)
Dec 29, 2021 6.950 7.225 6.950 7.030 169,544 +0.08(+1.15%)
Dec 28, 2021 6.900 7.060 6.730 6.950 216,153 +0.06(+0.87%)
Dec 27, 2021 7.070 7.100 6.800 6.890 176,889 -0.09(-1.29%)
Dec 23, 2021 7.230 7.250 6.830 6.980 171,252 -0.28(-3.86%)
Dec 22, 2021 7.340 7.450 7.188 7.260 121,109 -0.05(-0.68%)
Dec 21, 2021 7.520 7.599 7.190 7.310 135,029 -0.16(-2.14%)
Dec 20, 2021 7.200 7.595 7.100 7.470 161,226 +0.32(+4.48%)
Dec 17, 2021 6.960 7.280 6.905 7.150 164,178 +0.16(+2.29%)
Dec 16, 2021 6.770 7.040 6.620 6.990 243,774 +0.25(+3.71%)
Dec 15, 2021 6.800 6.980 6.600 6.740 197,117 -0.05(-0.74%)
Dec 14, 2021 7.000 7.130 6.710 6.790 153,832 -0.26(-3.69%)
Dec 13, 2021 6.900 7.210 6.900 7.050 166,964 +0.19(+2.77%)
Dec 10, 2021 7.300 7.430 6.570 6.860 535,500 -0.42(-5.77%)
Dec 09, 2021 7.690 7.732 7.260 7.280 186,648 -0.40(-5.21%)
Dec 08, 2021 7.710 7.925 7.430 7.680 98,481 +0.00(+0.00%)
Dec 07, 2021 7.600 8.050 7.560 7.680 228,095 +0.09(+1.19%)
Dec 06, 2021 7.340 7.620 7.010 7.590 217,674 +0.12(+1.61%)
Dec 03, 2021 8.000 8.000 7.201 7.470 313,974 -0.54(-6.74%)
Dec 02, 2021 8.400 8.470 7.650 8.010 437,183 -0.35(-4.19%)
Dec 01, 2021 8.700 8.871 8.280 8.360 148,930 -0.30(-3.46%)
Nov 30, 2021 8.810 9.110 8.450 8.660 210,648 -0.20(-2.26%)
Nov 29, 2021 8.850 9.042 8.510 8.860 148,790 +0.12(+1.37%)
Nov 26, 2021 8.550 8.900 8.550 8.740 191,974 +0.23(+2.70%)
Nov 24, 2021 8.160 8.720 8.010 8.510 227,283 +0.27(+3.28%)
Nov 23, 2021 8.560 8.560 8.070 8.240 180,247 -0.40(-4.63%)
Nov 22, 2021 8.700 8.810 8.351 8.640 191,222 -0.06(-0.69%)
Nov 19, 2021 8.350 8.770 8.240 8.700 156,933 +0.35(+4.19%)
Nov 18, 2021 8.300 8.380 8.220 8.350 325,179 +0.03(+0.36%)
Nov 17, 2021 8.320 8.354 7.980 8.320 357,049 -0.06(-0.72%)
Nov 16, 2021 8.840 9.000 8.100 8.380 477,479 -0.56(-6.26%)
Nov 15, 2021 9.120 9.205 8.823 8.940 316,945 -0.17(-1.87%)
Nov 12, 2021 9.250 9.250 9.050 9.110 103,501 -0.15(-1.62%)
Nov 11, 2021 9.080 9.380 9.030 9.260 124,193 +0.17(+1.87%)
Nov 10, 2021 9.180 9.090 99,263 -0.14(-1.52%)
Nov 09, 2021 9.290 9.375 9.050 9.230 103,319 -0.13(-1.39%)
Nov 08, 2021 9.150 9.370 9.010 9.360 153,138 +0.29(+3.20%)
Nov 05, 2021 9.540 9.540 8.930 9.070 232,633 -0.30(-3.20%)
Nov 04, 2021 9.450 9.620 9.335 9.370 129,321 -0.02(-0.21%)
Nov 03, 2021 9.340 9.427 9.060 9.390 181,272 +0.02(+0.21%)
Nov 02, 2021 9.510 9.535 9.200 9.370 132,168 -0.13(-1.37%)
Nov 01, 2021 9.490 9.580 9.350 9.500 123,275 +0.04(+0.42%)
Oct 29, 2021 9.440 9.540 9.300 9.460 189,937 +0.01(+0.11%)
Oct 28, 2021 9.240 9.550 9.240 9.450 151,513 +0.24(+2.61%)
Oct 27, 2021 9.810 9.890 9.160 9.210 414,754 -0.62(-6.31%)
Oct 26, 2021 9.950 9.830 253,408 -0.15(-1.50%)
Oct 25, 2021 10.19 10.19 9.860 9.980 149,602 -0.13(-1.29%)
Oct 22, 2021 9.970 10.17 9.800 10.11 137,028 +0.05(+0.50%)
Oct 21, 2021 10.14 10.18 9.900 10.06 115,314 +0.04(+0.40%)
Oct 20, 2021 9.540 10.31 9.540 10.02 240,064 +0.40(+4.16%)
Oct 19, 2021 9.470 9.670 9.250 9.620 130,633 +0.18(+1.91%)
Oct 18, 2021 9.260 9.580 9.110 9.440 188,362 +0.30(+3.28%)
Oct 15, 2021 9.790 9.880 9.100 9.140 284,235 -0.56(-5.77%)
Oct 14, 2021 9.910 10.09 9.590 9.700 119,334 -0.12(-1.22%)
Oct 13, 2021 9.960 10.06 9.690 9.820 89,485 -0.16(-1.60%)
Oct 12, 2021 9.630 10.02 9.550 9.980 98,951 +0.38(+3.96%)
Oct 11, 2021 9.800 9.940 9.600 9.600 76,507 -0.09(-0.93%)
Oct 08, 2021 10.04 10.07 9.610 9.690 181,359 -0.26(-2.61%)
Oct 07, 2021 10.09 10.42 9.880 9.950 178,212 -0.04(-0.40%)
Oct 06, 2021 9.910 10.24 9.880 9.990 153,431 -0.12(-1.19%)
Oct 05, 2021 9.960 10.32 9.920 10.11 183,373 +0.08(+0.80%)
Oct 04, 2021 10.69 10.69 9.860 10.03 324,731 -0.66(-6.17%)
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.