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

Retractable Technologies (NY: RVP )

0.9301 +0.0101 (+1.10%)
Streaming Delayed Price Updated: 1:23 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 30, 2010 1.770 1.860 1.700 1.770 23,012 +0.07(+4.11%)
Jul 29, 2010 1.610 1.700 1.550 1.700 45,696 +0.03(+1.80%)
Jul 28, 2010 1.600 1.680 1.600 1.670 16,295 -0.01(-0.60%)
Jul 27, 2010 1.650 1.680 1.600 1.680 29,510 +0.08(+5.00%)
Jul 26, 2010 1.600 1.600 1.600 1.600 6,500 +0.05(+3.22%)
Jul 23, 2010 1.550 1.550 1.550 1.550 1,600 +0.01(+0.66%)
Jul 22, 2010 1.580 1.600 1.540 1.540 4,125 +0.00(+0.00%)
Jul 21, 2010 1.550 1.550 1.520 1.540 1,000 +0.03(+1.65%)
Jul 20, 2010 1.515 1.515 1.515 1.515 400 +0.03(+2.36%)
Jul 19, 2010 1.420 1.480 1.400 1.480 2,040 -0.04(-2.63%)
Jul 16, 2010 1.520 1.520 1.400 1.520 1,233 -0.04(-2.56%)
Jul 15, 2010 1.490 1.560 1.480 1.560 1,064 +0.02(+1.53%)
Jul 14, 2010 1.870 1.870 1.536 1.536 464 -0.02(-1.51%)
Jul 13, 2010 1.560 1.560 1.560 1.560 510 +0.07(+4.70%)
Jul 12, 2010 1.490 1.490 1.490 1.490 100 +0.02(+1.36%)
Jul 09, 2010 1.470 1.500 1.420 1.470 2,400 -0.03(-2.00%)
Jul 08, 2010 1.500 1.600 1.400 1.500 8,600 -0.02(-1.25%)
Jul 07, 2010 1.440 1.520 1.410 1.519 2,960 +0.03(+1.95%)
Jul 06, 2010 1.600 1.740 1.430 1.490 12,176 -0.09(-5.96%)
Jul 02, 2010 1.585 1.640 1.585 1.585 1,005 -0.02(-0.97%)
Jul 01, 2010 1.520 1.650 1.400 1.600 8,210 -0.01(-0.62%)
Jun 30, 2010 1.700 1.700 1.610 1.610 9,200 -0.09(-5.29%)
Jun 28, 2010 1.480 1.700 1.700 1.700 25,400 +0.20(+13.33%)
Jun 25, 2010 1.500 1.630 1.500 1.500 8,200 -0.13(-7.98%)
Jun 24, 2010 1.520 1.630 1.400 1.630 4,200 +0.07(+4.49%)
Jun 23, 2010 1.530 1.560 1.440 1.560 2,900 -0.07(-4.29%)
Jun 22, 2010 1.530 1.630 1.496 1.630 15,646 +0.00(+0.00%)
Jun 21, 2010 1.700 1.710 1.570 1.630 4,730 -0.09(-5.23%)
Jun 18, 2010 1.720 1.720 1.640 1.720 9,200 +0.02(+1.18%)
Jun 17, 2010 1.690 1.700 1.600 1.700 12,700 +0.00(+0.00%)
Jun 16, 2010 1.550 1.700 1.550 1.700 2,000 -0.01(-0.58%)
Jun 15, 2010 1.630 1.720 1.630 1.710 4,200 -0.01(-0.58%)
Jun 14, 2010 1.610 1.720 1.590 1.720 7,100 +0.02(+1.18%)
Jun 11, 2010 1.720 1.740 1.430 1.700 7,800 +0.00(+0.00%)
Jun 10, 2010 1.700 1.700 1.480 1.700 4,200 +0.00(+0.00%)
Jun 09, 2010 1.690 1.700 1.627 1.700 14,755 +0.00(+0.00%)
Jun 08, 2010 1.590 1.700 1.460 1.700 9,730 +0.04(+2.41%)
Jun 07, 2010 1.570 1.690 1.570 1.660 15,530 -0.01(-0.60%)
Jun 04, 2010 1.670 1.670 1.550 1.670 314 +0.00(+0.00%)
Jun 03, 2010 1.650 1.680 1.530 1.670 5,230 +0.06(+3.73%)
Jun 02, 2010 1.690 1.690 1.610 1.610 17,400 -0.09(-5.29%)
Jun 01, 2010 1.660 1.700 1.660 1.700 400 +0.01(+0.59%)
May 28, 2010 1.690 1.710 1.630 1.690 14,600 -0.04(-2.31%)
May 27, 2010 1.720 1.800 1.600 1.730 25,600 -0.02(-1.14%)
May 26, 2010 1.650 1.750 1.540 1.750 19,200 +0.10(+6.06%)
May 25, 2010 1.570 1.690 1.430 1.650 20,700 +0.00(+0.00%)
May 24, 2010 1.740 1.750 1.580 1.650 67,584 +0.00(+0.00%)
May 21, 2010 1.350 1.650 1.350 1.650 88,068 +0.18(+12.24%)
May 20, 2010 1.540 1.540 1.400 1.470 2,730 -0.02(-1.34%)
May 19, 2010 1.510 1.510 1.350 1.490 26,834 +0.02(+1.36%)
May 18, 2010 1.350 1.550 1.350 1.470 120,540 +0.12(+8.89%)
May 17, 2010 1.300 1.350 1.300 1.350 1,600 +0.00(+0.00%)
May 14, 2010 1.350 1.350 1.280 1.350 2,200 +0.00(+0.00%)
May 13, 2010 1.300 1.350 1.250 1.350 10,000 +0.00(+0.00%)
May 12, 2010 1.350 1.350 1.300 1.350 12,300 +0.00(+0.00%)
May 11, 2010 1.290 1.350 1.260 1.350 3,332 +0.00(+0.00%)
May 10, 2010 1.310 1.350 1.310 1.350 7,040 +0.01(+0.75%)
May 07, 2010 1.270 1.340 1.200 1.340 2,200 +0.00(+0.00%)
May 06, 2010 1.340 1.350 1.300 1.340 9,600 +0.01(+0.75%)
May 05, 2010 1.380 1.400 1.320 1.330 21,900 -0.06(-4.32%)
May 04, 2010 1.370 1.470 1.370 1.390 9,500 -0.06(-4.14%)
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.