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

Retractable Technologies (NY: RVP )

0.9599 +0.0399 (+4.34%)
Streaming Delayed Price Updated: 10:05 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, 2014 3.180 3.180 2.770 2.980 10,748 -0.06(-1.97%)
Jul 30, 2014 2.960 3.150 2.960 3.040 36,748 +0.02(+0.66%)
Jul 29, 2014 2.990 3.150 2.810 3.020 98,296 +0.21(+7.47%)
Jul 28, 2014 2.680 2.817 2.691 2.810 44,995 +0.12(+4.41%)
Jul 25, 2014 2.650 2.691 2.650 2.691 5,700 +0.07(+2.72%)
Jul 24, 2014 2.650 2.650 2.600 2.620 7,918 +0.04(+1.55%)
Jul 23, 2014 2.550 2.640 2.550 2.580 786 -0.04(-1.53%)
Jul 22, 2014 2.680 2.720 2.560 2.620 8,488 -0.08(-2.96%)
Jul 21, 2014 2.800 2.800 2.700 2.700 4,000 -0.03(-1.10%)
Jul 18, 2014 2.670 2.730 2.650 2.730 1,562 +0.05(+1.87%)
Jul 17, 2014 2.730 2.730 2.680 2.680 3,900 -0.11(-3.94%)
Jul 16, 2014 2.830 2.830 2.670 2.790 5,458 +0.03(+1.09%)
Jul 15, 2014 2.770 2.810 2.750 2.760 3,820 -0.02(-0.72%)
Jul 14, 2014 2.770 2.869 2.770 2.780 8,644 -0.05(-1.77%)
Jul 11, 2014 2.710 2.860 2.700 2.830 11,973 +0.04(+1.43%)
Jul 10, 2014 2.800 2.800 2.700 2.790 6,288 -0.01(-0.36%)
Jul 09, 2014 2.720 2.800 2.710 2.800 6,106 +0.00(+0.00%)
Jul 08, 2014 2.890 2.947 2.730 2.800 37,213 +0.02(+0.72%)
Jul 07, 2014 2.600 3.100 2.600 2.780 223,544 +0.14(+5.30%)
Jul 03, 2014 2.640 2.640 2.640 2.640 2,000 +0.02(+0.76%)
Jul 02, 2014 2.620 2.620 2.600 2.620 5,037 -0.02(-0.68%)
Jul 01, 2014 2.550 2.660 2.540 2.638 13,905 +0.14(+5.52%)
Jun 30, 2014 2.530 2.550 2.500 2.500 25,583 -0.06(-2.34%)
Jun 27, 2014 2.620 2.700 2.560 2.560 56,693 -0.14(-5.19%)
Jun 26, 2014 2.700 2.700 2.680 2.700 1,609 +0.02(+0.75%)
Jun 25, 2014 2.770 2.880 2.660 2.680 40,907 -0.12(-4.29%)
Jun 24, 2014 2.840 3.150 2.750 2.800 122,655 -0.05(-1.75%)
Jun 23, 2014 2.721 2.880 2.711 2.850 14,051 +0.14(+5.17%)
Jun 20, 2014 2.710 2.840 2.680 2.710 10,974 -0.03(-1.09%)
Jun 19, 2014 2.800 2.830 2.710 2.740 8,704 +0.00(+0.00%)
Jun 18, 2014 2.580 2.740 2.560 2.740 73,442 +0.09(+3.40%)
Jun 17, 2014 2.700 2.700 2.600 2.650 13,304 +0.00(+0.00%)
Jun 16, 2014 2.770 2.770 2.650 2.650 26,671 -0.19(-6.69%)
Jun 13, 2014 2.830 2.850 2.730 2.840 17,221 +0.02(+0.71%)
Jun 12, 2014 2.840 2.850 2.700 2.820 19,924 -0.02(-0.70%)
Jun 11, 2014 2.840 2.840 2.837 2.840 6,708 +0.01(+0.35%)
Jun 10, 2014 2.890 2.890 2.750 2.830 14,324 +0.01(+0.35%)
Jun 06, 2014 2.850 2.850 2.800 2.820 17,130 +0.05(+1.81%)
Jun 05, 2014 2.751 2.820 2.700 2.770 20,905 -0.12(-4.15%)
Jun 04, 2014 2.790 2.900 2.680 2.890 14,095 +0.03(+1.05%)
Jun 03, 2014 2.820 2.900 2.660 2.860 65,140 +0.07(+2.51%)
Jun 02, 2014 2.770 2.820 2.700 2.790 16,073 -0.07(-2.45%)
May 30, 2014 2.865 2.920 2.750 2.860 34,875 +0.00(+0.00%)
May 29, 2014 2.850 2.900 2.640 2.860 27,803 -0.05(-1.72%)
May 28, 2014 2.910 2.920 2.860 2.910 6,651 -0.03(-1.02%)
May 27, 2014 2.710 2.940 2.520 2.940 96,001 +0.24(+8.89%)
May 23, 2014 2.850 2.700 2.700 2.700 189,200 -0.13(-4.59%)
May 22, 2014 2.970 2.970 2.830 2.830 19,357 -0.06(-2.08%)
May 21, 2014 2.900 2.940 2.810 2.890 13,400 +0.00(+0.00%)
May 20, 2014 2.980 2.980 2.850 2.890 12,263 -0.11(-3.67%)
May 19, 2014 3.000 3.020 2.900 3.000 17,097 -0.04(-1.15%)
May 16, 2014 2.840 3.080 2.810 3.035 10,860 +0.12(+3.94%)
May 15, 2014 3.150 3.193 2.800 2.920 112,210 -0.27(-8.49%)
May 14, 2014 3.190 3.240 3.110 3.191 24,550 +0.00(+0.03%)
May 13, 2014 3.210 3.270 3.180 3.190 41,883 -0.10(-3.19%)
May 12, 2014 3.310 3.320 3.190 3.295 41,842 -0.00(-0.15%)
May 09, 2014 3.310 3.390 3.300 3.300 15,608 -0.06(-1.79%)
May 08, 2014 3.490 3.490 3.260 3.360 29,262 -0.07(-2.04%)
May 07, 2014 3.480 3.480 3.280 3.430 6,523 -0.02(-0.58%)
May 06, 2014 3.620 3.620 3.450 3.450 6,679 -0.07(-1.99%)
May 05, 2014 3.390 3.690 3.390 3.520 8,870 -0.12(-3.30%)
May 02, 2014 3.498 3.650 3.498 3.640 2,548 +0.02(+0.55%)
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.