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

Retractable Technologies (NY: RVP )

0.9501 +0.0301 (+3.27%)
Streaming Delayed Price Updated: 11:10 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 (%)
Jun 30, 2015 3.802 3.830 3.800 3.800 4,625 +0.00(+0.00%)
Jun 29, 2015 3.830 3.870 3.800 3.800 48,211 -0.05(-1.30%)
Jun 26, 2015 3.850 3.860 3.800 3.850 27,227 +0.00(+0.00%)
Jun 25, 2015 3.850 3.870 3.830 3.850 12,598 -0.02(-0.52%)
Jun 24, 2015 3.820 3.870 3.800 3.870 40,046 +0.06(+1.57%)
Jun 23, 2015 3.795 3.850 3.790 3.810 60,579 -0.01(-0.26%)
Jun 22, 2015 3.860 3.871 3.800 3.820 61,879 -0.11(-2.80%)
Jun 19, 2015 3.870 3.930 3.850 3.930 6,947 +0.00(+0.00%)
Jun 18, 2015 3.937 3.990 3.850 3.930 11,086 +0.01(+0.26%)
Jun 17, 2015 3.860 3.960 3.860 3.920 6,599 +0.06(+1.55%)
Jun 16, 2015 3.810 3.900 3.810 3.860 6,174 -0.05(-1.28%)
Jun 15, 2015 3.960 3.970 3.840 3.910 42,537 -0.07(-1.76%)
Jun 12, 2015 3.850 3.980 3.810 3.980 29,847 +0.19(+5.01%)
Jun 11, 2015 3.790 3.850 3.770 3.790 19,562 -0.01(-0.26%)
Jun 10, 2015 3.910 3.970 3.770 3.800 61,376 -0.10(-2.56%)
Jun 09, 2015 3.950 3.990 3.900 3.900 6,854 -0.05(-1.27%)
Jun 08, 2015 3.850 3.990 3.840 3.950 12,820 +0.08(+2.07%)
Jun 05, 2015 3.900 3.930 3.870 3.870 15,600 -0.04(-1.02%)
Jun 04, 2015 3.988 4.000 3.910 3.910 11,551 -0.04(-1.01%)
Jun 03, 2015 3.881 3.960 3.881 3.950 2,132 +0.00(+0.00%)
Jun 02, 2015 4.021 4.040 3.920 3.950 9,735 -0.05(-1.25%)
Jun 01, 2015 4.050 4.050 3.950 4.000 12,490 -0.03(-0.70%)
May 29, 2015 3.930 4.050 3.900 4.028 22,838 +0.13(+3.29%)
May 28, 2015 3.930 4.050 3.890 3.900 5,866 -0.05(-1.27%)
May 27, 2015 4.010 4.080 3.870 3.950 17,155 +0.04(+1.02%)
May 26, 2015 4.000 4.050 3.860 3.910 18,469 -0.12(-2.98%)
May 22, 2015 4.180 4.030 4.030 4.030 4,700 +0.03(+0.75%)
May 21, 2015 4.010 4.200 3.990 4.000 15,102 -0.01(-0.25%)
May 20, 2015 4.110 4.210 3.740 4.010 83,531 -0.05(-1.23%)
May 19, 2015 3.980 4.130 3.980 4.060 18,742 +0.00(+0.00%)
May 18, 2015 4.250 4.250 4.050 4.060 5,819 -0.19(-4.47%)
May 15, 2015 4.250 4.250 4.160 4.250 4,028 +0.00(+0.00%)
May 14, 2015 4.200 4.250 4.150 4.250 17,068 +0.13(+3.16%)
May 13, 2015 4.240 4.240 4.080 4.120 8,092 -0.13(-3.06%)
May 12, 2015 4.080 4.250 4.080 4.250 5,822 +0.06(+1.43%)
May 11, 2015 4.204 4.320 4.160 4.190 10,494 -0.11(-2.56%)
May 08, 2015 4.350 4.350 4.160 4.300 7,603 +0.11(+2.63%)
May 07, 2015 4.030 4.350 4.030 4.190 53,219 +0.04(+0.96%)
May 06, 2015 4.120 4.150 4.055 4.150 29,177 +0.10(+2.47%)
May 05, 2015 4.180 4.236 4.035 4.050 16,797 -0.12(-2.88%)
May 04, 2015 4.150 4.400 4.150 4.170 71,127 +0.02(+0.48%)
May 01, 2015 4.070 4.320 4.070 4.150 33,355 +0.04(+0.97%)
Apr 30, 2015 4.170 4.220 4.070 4.110 5,184 -0.11(-2.61%)
Apr 29, 2015 4.300 4.300 4.100 4.220 48,225 -0.10(-2.31%)
Apr 28, 2015 4.270 4.380 4.270 4.320 7,748 +0.12(+2.86%)
Apr 27, 2015 4.210 4.370 4.140 4.200 7,453 -0.10(-2.33%)
Apr 24, 2015 4.430 4.430 4.260 4.300 23,185 -0.01(-0.23%)
Apr 23, 2015 4.160 4.550 4.160 4.310 144,703 +0.20(+4.87%)
Apr 22, 2015 4.160 4.230 4.100 4.110 18,682 +0.01(+0.24%)
Apr 21, 2015 4.110 4.230 4.100 4.100 6,889 -0.01(-0.24%)
Apr 20, 2015 3.980 4.189 3.980 4.110 31,752 +0.10(+2.49%)
Apr 17, 2015 4.010 4.050 3.930 4.010 16,092 -0.03(-0.74%)
Apr 16, 2015 4.060 4.110 3.940 4.040 35,437 +0.04(+1.00%)
Apr 15, 2015 3.860 4.150 3.860 4.000 40,629 +0.10(+2.56%)
Apr 14, 2015 3.750 4.040 3.750 3.900 76,792 +0.15(+4.00%)
Apr 13, 2015 3.860 3.860 3.725 3.750 130,781 -0.07(-1.83%)
Apr 10, 2015 3.810 3.840 3.810 3.820 5,902 +0.01(+0.26%)
Apr 09, 2015 3.800 3.920 3.800 3.810 25,396 -0.03(-0.78%)
Apr 08, 2015 3.990 4.000 3.840 3.840 34,621 -0.18(-4.48%)
Apr 07, 2015 3.950 4.040 3.950 4.020 19,990 +0.06(+1.52%)
Apr 06, 2015 3.960 4.000 3.860 3.960 13,777 +0.06(+1.54%)
Apr 02, 2015 4.060 3.900 3.900 3.900 41,900 -0.10(-2.50%)
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.