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

Retractable Technologies (NY: RVP )

0.9549 +0.0349 (+3.79%)
Streaming Delayed Price Updated: 11:31 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 (%)
Jul 31, 2003 8.140 8.140 7.970 8.000 8,600 -0.14(-1.72%)
Jul 30, 2003 7.990 8.140 7.960 8.140 12,600 +0.05(+0.62%)
Jul 29, 2003 8.080 8.100 7.930 8.090 10,700 +0.09(+1.12%)
Jul 28, 2003 7.290 8.000 7.290 8.000 20,100 +0.75(+10.34%)
Jul 25, 2003 7.150 7.270 7.150 7.250 10,400 +0.15(+2.11%)
Jul 24, 2003 7.050 7.280 7.030 7.100 18,400 +0.05(+0.71%)
Jul 23, 2003 6.800 7.050 6.800 7.050 23,000 +0.24(+3.52%)
Jul 22, 2003 6.730 6.950 6.730 6.810 25,600 +0.09(+1.34%)
Jul 21, 2003 7.050 7.150 6.720 6.720 23,200 -0.33(-4.68%)
Jul 18, 2003 7.800 7.800 7.050 7.050 14,300 -0.66(-8.56%)
Jul 17, 2003 8.000 8.000 7.710 7.710 4,200 -0.24(-3.02%)
Jul 16, 2003 7.920 7.980 7.920 7.950 3,800 +0.03(+0.38%)
Jul 15, 2003 8.000 8.000 7.900 7.920 3,700 -0.14(-1.74%)
Jul 14, 2003 8.110 8.110 8.050 8.060 8,300 -0.01(-0.12%)
Jul 11, 2003 8.020 8.100 8.020 8.070 12,400 +0.05(+0.62%)
Jul 10, 2003 8.100 8.100 8.020 8.020 3,800 -0.08(-0.99%)
Jul 09, 2003 8.100 8.150 8.080 8.100 13,000 -0.07(-0.86%)
Jul 08, 2003 7.970 8.170 7.930 8.170 26,100 +0.20(+2.51%)
Jul 07, 2003 8.000 8.000 7.820 7.970 18,800 +0.07(+0.89%)
Jul 03, 2003 8.000 8.250 7.900 7.900 6,100 -0.09(-1.13%)
Jul 02, 2003 7.550 8.060 7.550 7.990 23,900 +0.30(+3.90%)
Jul 01, 2003 7.700 8.000 7.450 7.690 80,800 -0.80(-9.42%)
Jun 30, 2003 9.050 9.070 8.480 8.490 144,800 -0.33(-3.74%)
Jun 27, 2003 9.000 9.250 8.730 8.820 21,000 -0.10(-1.12%)
Jun 26, 2003 8.690 8.920 8.690 8.920 33,900 +0.23(+2.65%)
Jun 25, 2003 8.620 8.740 8.520 8.690 23,300 +0.01(+0.12%)
Jun 24, 2003 8.650 8.750 8.640 8.680 9,400 +0.03(+0.35%)
Jun 23, 2003 8.790 8.790 8.510 8.650 14,200 -0.01(-0.12%)
Jun 20, 2003 9.000 9.170 8.550 8.660 13,200 -0.24(-2.70%)
Jun 19, 2003 9.190 9.300 8.890 8.900 27,500 -0.18(-1.98%)
Jun 18, 2003 9.480 9.500 9.030 9.080 35,700 -0.36(-3.81%)
Jun 17, 2003 8.950 9.450 8.950 9.440 50,900 +0.53(+5.95%)
Jun 16, 2003 8.440 8.910 8.100 8.910 45,500 +0.47(+5.57%)
Jun 13, 2003 7.300 8.440 7.180 8.440 38,200 +1.04(+14.05%)
Jun 12, 2003 7.150 7.400 7.150 7.400 20,600 +0.26(+3.64%)
Jun 11, 2003 7.000 7.150 7.000 7.140 6,000 +0.14(+2.00%)
Jun 10, 2003 7.040 7.040 6.860 7.000 7,000 -0.04(-0.57%)
Jun 09, 2003 6.950 7.200 6.850 7.040 17,200 +0.12(+1.73%)
Jun 06, 2003 6.900 6.990 6.860 6.920 12,400 -0.23(-3.22%)
Jun 05, 2003 7.110 7.240 6.950 7.150 21,500 +0.10(+1.42%)
Jun 04, 2003 6.600 7.050 6.600 7.050 15,500 +0.45(+6.82%)
Jun 03, 2003 6.940 7.040 6.510 6.600 28,100 -0.34(-4.90%)
Jun 02, 2003 6.990 7.000 6.920 6.940 16,900 +0.04(+0.58%)
May 30, 2003 6.450 6.900 6.370 6.900 16,100 +0.60(+9.52%)
May 29, 2003 6.300 6.480 6.280 6.300 4,700 +0.10(+1.61%)
May 28, 2003 5.850 6.230 5.850 6.200 12,400 +0.30(+5.08%)
May 27, 2003 5.650 5.900 5.650 5.900 15,500 +0.14(+2.43%)
May 23, 2003 5.650 6.100 5.650 5.760 17,500 +0.16(+2.86%)
May 22, 2003 5.550 5.600 5.300 5.600 20,800 +0.02(+0.36%)
May 21, 2003 5.700 5.700 5.580 5.580 1,700 -0.01(-0.18%)
May 20, 2003 5.250 5.700 5.250 5.590 21,800 +0.29(+5.47%)
May 19, 2003 5.050 5.350 5.030 5.300 12,500 +0.25(+4.95%)
May 16, 2003 5.000 5.200 4.880 5.050 27,900 -0.08(-1.56%)
May 15, 2003 5.250 5.250 5.000 5.130 30,300 -0.22(-4.11%)
May 14, 2003 5.470 5.470 5.280 5.350 13,400 -0.22(-3.95%)
May 13, 2003 5.700 5.700 5.540 5.570 8,300 -0.13(-2.28%)
May 12, 2003 5.700 5.720 5.460 5.700 35,600 +0.00(+0.00%)
May 09, 2003 6.480 6.540 5.540 5.700 80,600 -0.46(-7.47%)
May 08, 2003 5.000 6.400 5.000 6.160 131,000 +1.31(+27.01%)
May 07, 2003 3.400 4.850 3.400 4.850 124,200 +1.62(+50.15%)
May 05, 2003 3.300 3.300 3.150 3.230 4,600 +0.07(+2.22%)
May 02, 2003 3.150 3.160 3.150 3.160 3,000 +0.06(+1.94%)
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.