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

Retractable Technologies (NY: RVP )

0.9232 +0.0032 (+0.35%)
Streaming Delayed Price Updated: 3:37 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 (%)
Feb 28, 2007 2.790 2.990 2.790 2.900 12,800 +0.06(+2.11%)
Feb 27, 2007 2.950 2.950 2.760 2.840 6,300 -0.15(-5.01%)
Feb 26, 2007 2.960 2.990 2.960 2.990 1,200 -0.03(-1.00%)
Feb 23, 2007 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Feb 22, 2007 2.890 3.130 2.860 3.020 16,500 +0.13(+4.50%)
Feb 21, 2007 3.050 3.050 2.850 2.890 2,000 -0.22(-7.07%)
Feb 20, 2007 3.140 3.160 3.110 3.110 5,100 -0.07(-2.20%)
Feb 16, 2007 3.040 3.250 2.950 3.180 27,300 +0.18(+6.00%)
Feb 15, 2007 3.100 3.100 3.000 3.000 4,600 -0.10(-3.23%)
Feb 14, 2007 2.960 3.150 2.960 3.100 9,140 +0.10(+3.33%)
Feb 13, 2007 3.000 3.000 3.000 3.000 8,000 -0.01(-0.33%)
Feb 12, 2007 3.000 3.010 2.980 3.010 3,600 +0.01(+0.33%)
Feb 09, 2007 3.020 3.020 3.000 3.000 2,900 +0.01(+0.33%)
Feb 08, 2007 2.950 2.990 2.890 2.990 8,100 -0.01(-0.33%)
Feb 07, 2007 2.920 3.000 2.920 3.000 17,800 +0.00(+0.00%)
Feb 06, 2007 3.000 3.070 2.940 3.000 5,200 +0.05(+1.69%)
Feb 05, 2007 3.010 3.010 2.910 2.950 9,000 -0.10(-3.28%)
Feb 02, 2007 3.010 3.050 2.850 3.050 25,000 +0.03(+0.99%)
Feb 01, 2007 3.000 3.100 3.000 3.020 1,200 +0.02(+0.67%)
Jan 31, 2007 3.010 3.010 2.980 3.000 3,600 +0.00(+0.00%)
Jan 30, 2007 3.060 3.060 3.000 3.000 8,600 -0.11(-3.54%)
Jan 29, 2007 3.050 3.250 3.050 3.110 6,000 +0.11(+3.67%)
Jan 26, 2007 3.000 3.010 3.000 3.000 17,200 +0.00(+0.00%)
Jan 25, 2007 3.000 3.000 3.000 3.000 2,200 +0.00(+0.00%)
Jan 24, 2007 2.990 3.020 2.990 3.000 43,400 +0.04(+1.35%)
Jan 23, 2007 2.890 3.010 2.890 2.960 9,900 -0.02(-0.65%)
Jan 22, 2007 2.940 2.979 2.900 2.979 1,400 +0.02(+0.66%)
Jan 19, 2007 2.900 3.000 2.900 2.960 17,300 -0.03(-0.99%)
Jan 18, 2007 2.950 2.990 2.950 2.990 14,200 +0.04(+1.35%)
Jan 17, 2007 2.910 2.950 2.910 2.950 9,500 +0.03(+1.09%)
Jan 16, 2007 2.900 2.940 2.900 2.918 3,500 -0.05(-1.75%)
Jan 12, 2007 2.840 2.970 2.830 2.970 13,200 +0.12(+4.21%)
Jan 11, 2007 2.830 2.860 2.830 2.850 3,200 -0.01(-0.35%)
Jan 10, 2007 2.820 2.860 2.820 2.860 9,100 -0.02(-0.69%)
Jan 09, 2007 2.860 2.910 2.750 2.880 11,200 +0.04(+1.41%)
Jan 08, 2007 2.800 2.850 2.700 2.840 11,700 +0.04(+1.43%)
Jan 05, 2007 2.800 2.800 2.800 2.800 4,200 -0.04(-1.41%)
Jan 04, 2007 2.820 2.840 2.800 2.840 20,400 +0.01(+0.35%)
Jan 03, 2007 2.850 2.860 2.750 2.830 15,800 -0.06(-2.08%)
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%)
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.