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

Retractable Technologies (NY: RVP )

0.9399 +0.0199 (+2.16%)
Streaming Delayed Price Updated: 11:52 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 (%)
Feb 28, 2014 3.461 3.600 3.450 3.600 20,270 +0.08(+2.27%)
Feb 27, 2014 3.520 3.520 3.520 3.520 1,110 -0.08(-2.22%)
Feb 26, 2014 3.550 3.600 3.500 3.600 13,535 -0.04(-1.10%)
Feb 25, 2014 3.551 3.640 3.520 3.640 13,912 +0.00(+0.00%)
Feb 24, 2014 3.660 3.660 3.450 3.640 36,495 -0.01(-0.27%)
Feb 21, 2014 3.670 3.690 3.400 3.650 92,684 -0.07(-1.88%)
Feb 20, 2014 3.710 3.750 3.630 3.720 10,954 -0.02(-0.53%)
Feb 19, 2014 3.740 3.740 3.661 3.740 16,850 +0.00(+0.00%)
Feb 18, 2014 3.631 3.740 3.631 3.740 14,066 +0.00(+0.00%)
Feb 14, 2014 3.750 3.740 3.740 3.740 27,300 -0.01(-0.27%)
Feb 13, 2014 3.700 3.750 3.676 3.750 11,765 +0.05(+1.35%)
Feb 12, 2014 3.600 3.700 3.560 3.700 18,372 +0.15(+4.23%)
Feb 11, 2014 3.680 3.750 3.500 3.550 72,201 -0.01(-0.28%)
Feb 10, 2014 3.490 3.651 3.406 3.560 48,554 +0.11(+3.19%)
Feb 07, 2014 3.800 3.800 3.350 3.450 89,889 -0.35(-9.21%)
Feb 06, 2014 3.590 3.850 3.530 3.800 53,561 +0.15(+4.11%)
Feb 05, 2014 3.900 3.910 3.550 3.650 51,525 -0.20(-5.19%)
Feb 04, 2014 3.950 3.950 3.600 3.850 96,580 -0.10(-2.53%)
Feb 03, 2014 3.650 4.000 3.561 3.950 183,294 +0.40(+11.27%)
Jan 31, 2014 3.420 3.550 3.390 3.550 24,175 +0.14(+4.11%)
Jan 30, 2014 3.420 3.420 3.370 3.410 8,099 +0.01(+0.29%)
Jan 29, 2014 3.330 3.420 3.330 3.400 19,903 +0.08(+2.41%)
Jan 28, 2014 3.252 3.390 3.220 3.320 16,083 +0.05(+1.53%)
Jan 27, 2014 3.510 3.510 3.200 3.270 25,442 -0.15(-4.39%)
Jan 24, 2014 3.500 3.530 3.420 3.420 15,979 -0.08(-2.29%)
Jan 23, 2014 3.590 3.590 3.500 3.500 11,508 -0.03(-0.85%)
Jan 22, 2014 3.650 3.660 3.530 3.530 26,099 -0.07(-1.94%)
Jan 21, 2014 3.520 3.680 3.480 3.600 66,197 +0.04(+1.12%)
Jan 17, 2014 3.680 3.560 3.560 3.560 53,000 +0.21(+6.27%)
Jan 16, 2014 3.740 3.800 3.350 3.350 42,204 -0.39(-10.43%)
Jan 15, 2014 3.720 3.800 3.350 3.740 93,892 +0.02(+0.54%)
Jan 14, 2014 3.560 3.720 3.250 3.720 104,623 +0.18(+5.08%)
Jan 13, 2014 3.170 3.650 3.170 3.540 132,676 +0.37(+11.67%)
Jan 10, 2014 3.120 3.170 3.060 3.170 89,736 -0.03(-0.94%)
Jan 09, 2014 3.090 3.200 3.070 3.200 20,499 +0.10(+3.23%)
Jan 08, 2014 3.170 3.170 3.080 3.100 12,708 -0.05(-1.59%)
Jan 07, 2014 3.100 3.150 3.070 3.150 54,248 +0.02(+0.64%)
Jan 06, 2014 3.110 3.130 3.013 3.130 26,964 +0.01(+0.32%)
Jan 03, 2014 3.060 3.120 3.000 3.120 27,857 +0.07(+2.30%)
Jan 02, 2014 3.060 3.060 2.931 3.050 46,349 -0.03(-0.97%)
Dec 31, 2013 3.090 3.080 3.080 3.080 111,900 +0.02(+0.65%)
Dec 30, 2013 2.940 3.090 2.850 3.060 49,281 +0.14(+4.79%)
Dec 27, 2013 2.880 2.920 2.838 2.920 26,499 -0.01(-0.34%)
Dec 26, 2013 2.902 2.930 2.640 2.930 45,492 +0.00(+0.00%)
Dec 24, 2013 2.900 2.930 2.880 2.930 22,585 +0.01(+0.34%)
Dec 23, 2013 2.870 2.920 2.800 2.920 38,903 +0.06(+2.10%)
Dec 20, 2013 2.890 2.930 2.860 2.860 31,830 -0.02(-0.69%)
Dec 19, 2013 2.940 2.940 2.880 2.880 27,531 -0.06(-2.04%)
Dec 18, 2013 2.870 2.940 2.860 2.940 40,646 +0.07(+2.44%)
Dec 17, 2013 2.920 2.920 2.870 2.870 13,479 -0.03(-1.03%)
Dec 16, 2013 2.970 2.970 2.870 2.900 65,592 +0.02(+0.69%)
Dec 13, 2013 2.950 2.979 2.850 2.880 56,557 +0.00(+0.00%)
Dec 12, 2013 2.900 2.900 2.850 2.880 33,831 -0.04(-1.37%)
Dec 11, 2013 2.950 2.950 2.840 2.920 30,403 +0.04(+1.39%)
Dec 10, 2013 2.930 2.930 2.780 2.880 39,555 +0.00(+0.00%)
Dec 09, 2013 2.900 2.910 2.830 2.880 66,025 -0.02(-0.69%)
Dec 06, 2013 2.930 2.930 2.870 2.900 4,586 -0.01(-0.34%)
Dec 05, 2013 2.950 2.950 2.750 2.910 43,777 -0.02(-0.68%)
Dec 04, 2013 2.950 2.950 2.850 2.930 7,881 +0.02(+0.69%)
Dec 03, 2013 2.620 2.960 2.620 2.910 108,143 +0.29(+11.07%)
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.