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

Retractable Technologies (NY: RVP )

0.9348 +0.0148 (+1.61%)
Streaming Delayed Price Updated: 1:01 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 (%)
Jul 31, 2007 2.550 2.576 2.500 2.500 10,100 -0.09(-3.47%)
Jul 30, 2007 2.490 2.590 2.490 2.590 5,500 +0.10(+4.02%)
Jul 27, 2007 2.480 2.550 2.480 2.490 8,800 -0.01(-0.40%)
Jul 26, 2007 2.430 2.500 2.430 2.500 7,200 +0.07(+2.88%)
Jul 25, 2007 2.400 2.450 2.400 2.430 5,700 -0.02(-0.82%)
Jul 24, 2007 2.380 2.500 2.350 2.450 23,100 +0.00(+0.00%)
Jul 23, 2007 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 20, 2007 2.400 2.450 2.370 2.450 21,300 +0.00(+0.00%)
Jul 19, 2007 2.470 2.470 2.450 2.450 2,700 -0.03(-1.21%)
Jul 18, 2007 2.530 2.530 2.310 2.480 31,300 -0.10(-3.88%)
Jul 17, 2007 2.500 2.600 2.450 2.580 16,100 +0.03(+1.18%)
Jul 16, 2007 2.500 2.550 2.500 2.550 8,500 +0.10(+4.08%)
Jul 13, 2007 2.380 2.500 2.360 2.450 8,100 +0.05(+2.08%)
Jul 12, 2007 2.350 2.400 2.310 2.400 10,700 +0.09(+3.90%)
Jul 11, 2007 2.300 2.310 2.300 2.310 600 +0.00(+0.00%)
Jul 10, 2007 2.350 2.399 2.310 2.310 4,500 -0.04(-1.70%)
Jul 09, 2007 2.350 2.350 2.300 2.350 4,700 -0.02(-0.84%)
Jul 06, 2007 2.400 2.400 2.370 2.370 3,700 +0.03(+1.28%)
Jul 05, 2007 2.380 2.380 2.340 2.340 1,500 -0.06(-2.50%)
Jul 03, 2007 2.400 2.440 2.400 2.400 1,000 -0.05(-2.04%)
Jul 02, 2007 2.480 2.480 2.450 2.450 900 -0.05(-2.00%)
Jun 29, 2007 2.500 2.540 2.500 2.500 1,000 +0.00(+0.00%)
Jun 28, 2007 2.500 2.500 2.500 2.500 600 -0.05(-1.96%)
Jun 27, 2007 2.500 2.550 2.500 2.550 1,500 -0.03(-1.16%)
Jun 26, 2007 2.400 2.590 2.400 2.580 15,900 +0.13(+5.31%)
Jun 25, 2007 2.400 2.450 2.250 2.450 26,100 +0.20(+8.89%)
Jun 22, 2007 2.550 2.550 2.250 2.250 45,700 -0.30(-11.76%)
Jun 21, 2007 2.600 2.600 2.500 2.550 2,800 +0.20(+8.51%)
Jun 20, 2007 2.570 2.600 2.350 2.350 5,400 -0.24(-9.26%)
Jun 19, 2007 2.520 2.590 2.520 2.590 17,800 +0.04(+1.57%)
Jun 18, 2007 2.550 2.550 2.500 2.550 4,800 +0.04(+1.59%)
Jun 15, 2007 2.510 2.520 2.510 2.510 2,200 -0.04(-1.61%)
Jun 14, 2007 2.450 2.690 2.450 2.551 5,800 +0.06(+2.45%)
Jun 13, 2007 2.430 2.550 2.420 2.490 7,400 +0.04(+1.63%)
Jun 12, 2007 2.500 2.550 2.450 2.450 3,700 +0.00(+0.00%)
Jun 11, 2007 2.450 2.450 2.400 2.450 13,000 -0.01(-0.41%)
Jun 08, 2007 2.500 2.540 2.400 2.460 7,800 -0.11(-4.28%)
Jun 07, 2007 2.530 2.570 2.500 2.570 3,000 -0.02(-0.77%)
Jun 06, 2007 2.670 2.700 2.550 2.590 5,500 -0.11(-4.07%)
Jun 05, 2007 2.600 2.700 2.590 2.700 13,800 +0.10(+3.85%)
Jun 04, 2007 2.600 2.600 2.500 2.600 6,300 +0.00(+0.00%)
Jun 01, 2007 2.700 2.750 2.500 2.600 13,900 -0.11(-4.06%)
May 31, 2007 2.450 2.710 2.450 2.710 13,300 +0.31(+12.92%)
May 30, 2007 2.480 2.500 2.350 2.400 8,400 -0.04(-1.64%)
May 29, 2007 2.460 2.500 2.350 2.440 10,900 -0.09(-3.56%)
May 25, 2007 2.450 2.530 2.370 2.530 14,400 +0.00(+0.00%)
May 24, 2007 2.450 2.530 2.450 2.530 500 +0.03(+1.20%)
May 23, 2007 2.530 2.530 2.400 2.500 5,600 -0.03(-1.19%)
May 22, 2007 2.530 2.530 2.500 2.530 9,600 -0.05(-1.94%)
May 21, 2007 2.450 2.580 2.400 2.580 3,900 +0.08(+3.20%)
May 18, 2007 2.450 2.500 2.350 2.500 4,900 +0.12(+5.04%)
May 17, 2007 2.550 2.550 2.380 2.380 4,700 -0.17(-6.67%)
May 16, 2007 2.540 2.550 2.500 2.550 2,200 +0.00(+0.00%)
May 15, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 14, 2007 2.500 2.550 2.350 2.550 4,100 +0.00(+0.00%)
May 11, 2007 2.550 2.550 2.550 2.550 1,500 +0.05(+2.00%)
May 10, 2007 2.600 2.600 2.500 2.500 9,100 -0.08(-3.10%)
May 09, 2007 2.520 2.580 2.520 2.580 6,500 +0.03(+1.18%)
May 08, 2007 2.520 2.570 2.500 2.550 7,700 +0.00(+0.00%)
May 07, 2007 2.520 2.550 2.500 2.550 22,300 +0.03(+1.19%)
May 04, 2007 2.550 2.650 2.520 2.520 18,400 -0.08(-3.08%)
May 03, 2007 2.700 2.700 2.560 2.600 11,000 -0.12(-4.41%)
May 02, 2007 2.700 2.720 2.550 2.720 4,700 -0.03(-1.09%)
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.