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 28, 2019 0.7500 0.7740 0.7367 0.7367 20,543 -0.01(-1.77%)
Feb 27, 2019 0.7275 0.7700 0.7275 0.7500 18,776 -0.00(-0.13%)
Feb 26, 2019 0.7800 0.7800 0.6900 0.7510 16,693 -0.01(-1.31%)
Feb 25, 2019 0.7500 0.7800 0.7500 0.7610 7,245 -0.01(-1.17%)
Feb 22, 2019 0.7200 0.7700 0.7200 0.7700 9,400 +0.02(+2.38%)
Feb 21, 2019 0.7580 0.7580 0.7400 0.7521 9,309 +0.03(+3.74%)
Feb 20, 2019 0.7537 0.7600 0.7200 0.7250 9,914 -0.04(-4.61%)
Feb 19, 2019 0.7300 0.7600 0.7200 0.7600 6,848 +0.02(+2.01%)
Feb 15, 2019 0.7300 0.7490 0.7300 0.7450 27,300 +0.01(+1.78%)
Feb 14, 2019 0.7332 0.7500 0.7302 0.7320 21,531 -0.00(-0.41%)
Feb 13, 2019 0.7373 0.7499 0.7220 0.7350 24,818 +0.01(+0.89%)
Feb 12, 2019 0.7380 0.7499 0.7152 0.7285 17,383 +0.01(+1.18%)
Feb 11, 2019 0.7300 0.7380 0.7020 0.7200 33,823 -0.01(-0.69%)
Feb 08, 2019 0.7260 0.7320 0.7240 0.7250 24,300 +0.00(+0.49%)
Feb 07, 2019 0.7300 0.7380 0.7210 0.7215 4,038 -0.01(-1.16%)
Feb 06, 2019 0.7200 0.7400 0.7200 0.7300 60,620 +0.03(+4.29%)
Feb 05, 2019 0.7000 0.7100 0.6950 0.7000 48,012 -0.00(-0.61%)
Feb 04, 2019 0.6740 0.7200 0.6740 0.7043 64,204 +0.01(+2.07%)
Feb 01, 2019 0.7050 0.7150 0.6900 0.6900 44,000 -0.01(-0.75%)
Jan 31, 2019 0.6790 0.7083 0.6790 0.6952 23,807 +0.01(+0.90%)
Jan 30, 2019 0.6900 0.6900 0.6800 0.6890 21,566 +0.00(+0.10%)
Jan 29, 2019 0.6900 0.7000 0.6870 0.6883 8,915 +0.01(+1.21%)
Jan 28, 2019 0.6886 0.6986 0.6800 0.6801 19,133 -0.02(-2.84%)
Jan 25, 2019 0.6900 0.7000 0.6900 0.7000 40,300 +0.01(+1.52%)
Jan 24, 2019 0.7199 0.7199 0.6895 0.6895 9,696 -0.01(-1.49%)
Jan 23, 2019 0.6900 0.7010 0.6900 0.6999 4,711 +0.01(+1.29%)
Jan 22, 2019 0.6935 0.7200 0.6910 0.6910 12,988 -0.01(-1.29%)
Jan 18, 2019 0.7400 0.7400 0.6300 0.7000 25,000 +0.00(+0.14%)
Jan 17, 2019 0.6940 0.7240 0.6940 0.6990 27,843 -0.03(-4.25%)
Jan 16, 2019 0.6811 0.7380 0.6811 0.7300 10,056 +0.04(+5.64%)
Jan 15, 2019 0.7010 0.7200 0.6910 0.6910 75,934 +0.00(+0.00%)
Jan 14, 2019 0.7000 0.7380 0.6910 0.6910 16,641 -0.00(-0.14%)
Jan 11, 2019 0.6830 0.7080 0.6350 0.6920 40,800 -0.00(-0.14%)
Jan 10, 2019 0.6830 0.7080 0.6830 0.6930 51,852 +0.02(+2.97%)
Jan 09, 2019 0.6530 0.7000 0.6330 0.6730 62,369 +0.00(+0.00%)
Jan 08, 2019 0.6350 0.7030 0.6350 0.6730 180,995 +0.04(+6.32%)
Jan 07, 2019 0.6228 0.6500 0.6228 0.6330 23,418 +0.02(+3.77%)
Jan 04, 2019 0.6200 0.6200 0.6100 0.6100 7,700 -0.02(-3.17%)
Jan 03, 2019 0.6100 0.6300 0.6000 0.6300 26,781 +0.04(+5.88%)
Jan 02, 2019 0.5850 0.6300 0.5850 0.5950 29,900 +0.00(+0.00%)
Dec 31, 2018 0.6510 0.6510 0.5410 0.5950 476,300 -0.05(-7.03%)
Dec 28, 2018 0.6400 0.6700 0.6400 0.6400 36,600 +0.00(+0.00%)
Dec 27, 2018 0.6357 0.6510 0.6310 0.6400 28,155 +0.01(+1.43%)
Dec 26, 2018 0.6000 0.6496 0.6000 0.6310 23,005 -0.03(-4.39%)
Dec 24, 2018 0.6600 0.6600 0.6500 0.6600 4,400 +0.00(+0.00%)
Dec 21, 2018 0.6800 0.6800 0.6300 0.6600 27,600 -0.02(-2.94%)
Dec 20, 2018 0.6657 0.6800 0.6510 0.6800 18,138 +0.00(+0.64%)
Dec 19, 2018 0.6400 0.6757 0.6332 0.6757 6,965 +0.03(+3.95%)
Dec 18, 2018 0.6794 0.6794 0.6400 0.6500 9,785 -0.03(-4.41%)
Dec 17, 2018 0.5721 0.6800 0.5721 0.6800 13,922 +0.02(+3.03%)
Dec 14, 2018 0.6500 0.6600 0.6500 0.6600 17,300 +0.01(+1.34%)
Dec 13, 2018 0.6470 0.6595 0.6470 0.6513 26,016 -0.00(-0.56%)
Dec 12, 2018 0.6530 0.6625 0.6520 0.6550 1,622 +0.00(+0.31%)
Dec 11, 2018 0.6700 0.6700 0.6450 0.6530 10,129 -0.01(-1.06%)
Dec 10, 2018 0.6600 0.6692 0.6504 0.6600 3,467 +0.01(+1.54%)
Dec 07, 2018 0.6650 0.6650 0.6300 0.6500 48,800 -0.01(-0.76%)
Dec 06, 2018 0.6800 0.6800 0.6550 0.6550 8,205 -0.01(-0.76%)
Dec 04, 2018 0.6800 0.6800 0.6600 0.6600 6,600 -0.00(-0.45%)
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.