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: 6:30 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 (%)
Mar 31, 2011 1.630 1.690 1.630 1.650 19,370 +0.03(+1.85%)
Mar 30, 2011 1.630 1.700 1.610 1.620 13,294 -0.01(-0.61%)
Mar 29, 2011 1.600 1.650 1.600 1.630 1,400 +0.00(+0.00%)
Mar 28, 2011 1.610 1.633 1.610 1.630 14,541 +0.02(+1.24%)
Mar 25, 2011 1.570 1.610 1.570 1.610 600 +0.02(+1.26%)
Mar 24, 2011 1.610 1.610 1.500 1.590 7,700 -0.07(-4.29%)
Mar 23, 2011 1.700 1.700 1.615 1.661 2,100 -0.04(-2.29%)
Mar 22, 2011 1.380 1.700 1.380 1.700 52,170 +0.02(+1.19%)
Mar 21, 2011 1.670 1.680 1.670 1.680 1,800 +0.03(+1.84%)
Mar 18, 2011 1.630 1.650 1.630 1.650 2,200 +0.02(+1.20%)
Mar 17, 2011 1.600 1.630 1.600 1.630 4,300 +0.02(+1.24%)
Mar 16, 2011 1.610 1.610 1.610 1.610 1,100 -0.01(-0.62%)
Mar 15, 2011 1.640 1.690 1.620 1.620 3,849 -0.07(-4.14%)
Mar 14, 2011 1.660 1.690 1.660 1.690 200 +0.03(+1.81%)
Mar 11, 2011 1.620 1.660 1.500 1.660 31,088 +0.06(+3.75%)
Mar 10, 2011 1.670 1.670 1.600 1.600 3,000 -0.08(-4.76%)
Mar 09, 2011 1.680 1.680 1.680 1.680 500 -0.01(-0.59%)
Mar 08, 2011 1.690 1.690 1.690 1.690 2,700 +0.06(+3.68%)
Mar 07, 2011 1.610 1.630 1.610 1.630 8,772 +0.01(+0.62%)
Mar 04, 2011 1.790 1.790 1.620 1.620 3,488 -0.09(-5.27%)
Mar 03, 2011 1.600 1.790 1.600 1.710 22,766 +0.11(+6.88%)
Mar 02, 2011 1.600 1.610 1.600 1.600 1,500 -0.01(-0.62%)
Mar 01, 2011 1.610 1.610 1.600 1.610 6,800 -0.01(-0.62%)
Feb 28, 2011 1.530 1.630 1.530 1.620 14,051 +0.02(+1.24%)
Feb 25, 2011 1.620 1.620 1.600 1.600 8,693 -0.03(-1.83%)
Feb 24, 2011 1.690 1.690 1.600 1.630 17,197 -0.01(-0.60%)
Feb 23, 2011 1.620 1.640 1.600 1.640 3,700 -0.01(-0.61%)
Feb 22, 2011 1.600 1.700 1.600 1.650 8,518 +0.04(+2.48%)
Feb 18, 2011 1.560 1.650 1.560 1.610 13,399 -0.02(-1.47%)
Feb 17, 2011 1.650 1.650 1.600 1.634 36,200 -0.04(-2.36%)
Feb 16, 2011 1.680 1.680 1.650 1.673 13,637 -0.01(-0.39%)
Feb 15, 2011 1.690 1.720 1.600 1.680 24,751 -0.03(-1.75%)
Feb 14, 2011 1.820 1.830 1.680 1.710 34,068 -0.12(-6.56%)
Feb 11, 2011 1.810 1.830 1.777 1.830 12,637 -0.01(-0.35%)
Feb 10, 2011 1.830 1.850 1.820 1.836 20,468 -0.00(-0.20%)
Feb 09, 2011 1.830 1.890 1.820 1.840 14,900 -0.04(-2.13%)
Feb 08, 2011 1.890 1.890 1.840 1.880 8,214 +0.01(+0.53%)
Feb 07, 2011 1.940 1.940 1.850 1.870 4,179 -0.03(-1.58%)
Feb 04, 2011 1.830 1.930 1.830 1.900 3,900 +0.01(+0.53%)
Feb 03, 2011 1.900 1.900 1.800 1.890 5,400 -0.03(-1.56%)
Feb 02, 2011 1.850 1.940 1.820 1.920 700 +0.02(+1.05%)
Feb 01, 2011 1.830 1.900 1.830 1.900 1,100 +0.05(+2.70%)
Jan 31, 2011 1.870 1.870 1.820 1.850 6,700 -0.03(-1.60%)
Jan 28, 2011 1.990 1.990 1.860 1.880 19,813 -0.11(-5.41%)
Jan 27, 2011 1.910 2.250 1.910 1.988 88,279 +0.07(+3.52%)
Jan 26, 2011 1.870 1.920 1.850 1.920 30,500 +0.03(+1.59%)
Jan 25, 2011 1.860 1.890 1.810 1.890 16,800 +0.03(+1.60%)
Jan 24, 2011 1.710 1.890 1.700 1.860 50,343 +0.07(+3.92%)
Jan 21, 2011 1.680 1.810 1.600 1.790 29,857 +0.14(+8.48%)
Jan 20, 2011 1.650 1.670 1.650 1.650 2,326 -0.03(-1.79%)
Jan 19, 2011 1.790 1.790 1.680 1.680 1,300 -0.12(-6.66%)
Jan 18, 2011 1.800 1.800 1.760 1.800 4,863 +0.02(+1.12%)
Jan 14, 2011 1.790 1.790 1.760 1.780 2,992 +0.00(+0.00%)
Jan 13, 2011 1.760 1.800 1.630 1.780 8,600 -0.01(-0.47%)
Jan 12, 2011 1.660 1.800 1.600 1.788 8,271 +0.09(+5.20%)
Jan 11, 2011 1.750 1.750 1.680 1.700 6,950 +0.04(+2.43%)
Jan 10, 2011 1.740 1.740 1.610 1.660 2,000 -0.03(-1.79%)
Jan 07, 2011 1.690 1.700 1.690 1.690 500 -0.04(-2.31%)
Jan 06, 2011 1.770 1.800 1.600 1.730 13,925 -0.07(-3.88%)
Jan 05, 2011 1.810 1.810 1.760 1.800 7,362 -0.00(-0.01%)
Jan 04, 2011 1.760 1.800 1.740 1.800 9,350 +0.06(+3.45%)
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.