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: 1:39 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 26, 2010 1.410 1.490 1.410 1.490 200 +0.00(+0.00%)
Feb 25, 2010 1.440 1.490 1.440 1.490 320 +0.00(+0.00%)
Feb 24, 2010 1.440 1.490 1.390 1.490 1,600 +0.02(+1.36%)
Feb 23, 2010 1.380 1.470 1.380 1.470 8,700 -0.01(-0.68%)
Feb 22, 2010 1.370 1.490 1.350 1.480 7,200 -0.01(-0.67%)
Feb 19, 2010 1.490 1.490 1.450 1.490 700 -0.01(-0.67%)
Feb 18, 2010 1.490 1.500 1.490 1.500 200 +0.00(+0.00%)
Feb 17, 2010 1.480 1.500 1.415 1.500 2,400 +0.01(+0.67%)
Feb 16, 2010 1.470 1.490 1.350 1.490 4,500 -0.01(-0.67%)
Feb 12, 2010 1.500 1.500 1.500 1.500 13,300 +0.00(+0.01%)
Feb 11, 2010 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Feb 10, 2010 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Feb 09, 2010 1.540 1.540 1.460 1.500 2,500 -0.02(-1.32%)
Feb 08, 2010 1.440 1.520 1.440 1.520 825 +0.02(+1.33%)
Feb 05, 2010 1.420 1.500 1.350 1.500 5,400 +0.00(+0.00%)
Feb 04, 2010 1.510 1.560 1.500 1.500 11,300 -0.06(-3.85%)
Feb 03, 2010 1.420 1.560 1.400 1.560 16,550 +0.10(+6.85%)
Feb 02, 2010 1.470 1.490 1.340 1.460 30,300 -0.07(-4.58%)
Feb 01, 2010 1.460 1.530 1.360 1.530 21,600 -0.00(-0.01%)
Jan 29, 2010 1.460 1.530 1.460 1.530 7,800 +0.03(+2.01%)
Jan 28, 2010 1.470 1.500 1.470 1.500 200 +0.00(+0.00%)
Jan 27, 2010 1.470 1.530 1.450 1.500 6,330 -0.04(-2.60%)
Jan 26, 2010 1.470 1.540 1.470 1.540 2,450 +0.00(+0.00%)
Jan 25, 2010 1.490 1.540 1.450 1.540 10,500 +0.00(+0.00%)
Jan 22, 2010 1.510 1.540 1.450 1.540 9,600 +0.00(+0.00%)
Jan 21, 2010 1.530 1.550 1.530 1.540 2,100 -0.02(-1.28%)
Jan 20, 2010 2.030 2.030 1.490 1.560 20,018 +0.02(+1.30%)
Jan 19, 2010 1.540 1.540 1.540 1.540 100 +0.02(+1.32%)
Jan 15, 2010 1.470 1.520 1.520 1.520 1,900 -0.01(-0.65%)
Jan 14, 2010 1.520 1.530 1.460 1.530 7,560 -0.01(-0.65%)
Jan 13, 2010 1.520 1.540 1.459 1.540 16,410 -0.01(-0.65%)
Jan 12, 2010 1.560 1.580 1.550 1.550 3,700 -0.01(-0.90%)
Jan 11, 2010 1.580 1.580 1.560 1.564 8,800 -0.06(-3.46%)
Jan 08, 2010 1.600 1.630 1.600 1.620 10,950 -0.02(-1.22%)
Jan 07, 2010 1.640 1.650 1.640 1.640 1,360 +0.00(+0.00%)
Jan 06, 2010 1.660 1.660 1.600 1.640 300 -0.01(-0.61%)
Jan 05, 2010 1.660 1.660 1.560 1.650 2,100 -0.01(-0.60%)
Jan 04, 2010 1.600 1.680 1.600 1.660 6,450 +0.02(+1.22%)
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%)
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.