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

Retractable Technologies (NY: RVP )

0.9232 +0.0032 (+0.35%)
Streaming Delayed Price Updated: 3:37 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 29, 2016 2.310 2.480 2.309 2.410 12,321 +0.02(+0.84%)
Jul 28, 2016 2.360 2.399 2.230 2.390 126,799 +0.04(+1.70%)
Jul 27, 2016 2.200 2.370 2.200 2.350 9,161 +0.06(+2.62%)
Jul 26, 2016 2.230 2.290 2.230 2.290 6,273 -0.06(-2.55%)
Jul 25, 2016 2.310 2.350 2.280 2.350 42,307 +0.05(+2.17%)
Jul 22, 2016 2.390 2.390 2.160 2.300 63,146 -0.17(-6.88%)
Jul 21, 2016 2.440 2.480 2.310 2.470 37,037 -0.03(-1.20%)
Jul 20, 2016 2.460 2.540 2.450 2.500 17,455 +0.05(+2.04%)
Jul 18, 2016 2.550 2.570 2.440 2.450 27 -0.10(-3.99%)
Jul 15, 2016 2.570 2.620 2.552 2.552 10,155 -0.01(-0.32%)
Jul 14, 2016 2.550 2.561 2.520 2.560 8,986 -0.01(-0.39%)
Jul 13, 2016 2.599 2.630 2.520 2.570 6,900 -0.02(-0.77%)
Jul 12, 2016 2.630 2.630 2.590 2.590 1,005 -0.02(-0.77%)
Jul 11, 2016 2.629 2.630 2.570 2.610 5,131 -0.02(-0.76%)
Jul 08, 2016 2.610 2.610 2.580 2.630 7,839 +0.02(+0.77%)
Jul 07, 2016 2.600 2.610 2.600 2.610 513 -0.02(-0.76%)
Jul 06, 2016 2.640 2.640 2.590 2.630 16,312 +0.01(+0.39%)
Jul 05, 2016 2.700 2.700 2.500 2.620 28,062 +0.00(+0.15%)
Jul 01, 2016 2.600 2.616 2.616 2.616 3,800 +0.10(+3.81%)
Jun 30, 2016 2.659 2.659 2.520 2.520 8,148 -0.06(-2.33%)
Jun 29, 2016 2.660 2.660 2.500 2.580 24,684 -0.05(-2.02%)
Jun 28, 2016 2.630 2.640 2.630 2.633 2,242 +0.02(+0.89%)
Jun 27, 2016 2.682 2.690 2.610 2.610 1,644 -0.08(-2.97%)
Jun 24, 2016 2.730 2.770 2.680 2.690 10,243 -0.04(-1.47%)
Jun 23, 2016 2.757 2.790 2.702 2.730 18,263 -0.01(-0.36%)
Jun 22, 2016 2.681 2.780 2.681 2.740 8,521 -0.01(-0.32%)
Jun 21, 2016 2.540 2.749 2.540 2.749 4,426 +0.02(+0.69%)
Jun 20, 2016 2.740 2.740 2.650 2.730 5,283 +0.09(+3.41%)
Jun 17, 2016 2.770 2.770 2.580 2.640 26,432 -0.08(-2.94%)
Jun 16, 2016 2.750 2.770 2.610 2.720 3,555 +0.01(+0.37%)
Jun 15, 2016 2.620 2.750 2.580 2.710 13,153 -0.01(-0.37%)
Jun 14, 2016 2.730 2.760 2.620 2.720 9,569 -0.05(-1.81%)
Jun 13, 2016 2.689 2.780 2.670 2.770 20,087 -0.01(-0.36%)
Jun 10, 2016 2.750 2.790 2.710 2.780 16,636 +0.04(+1.46%)
Jun 09, 2016 2.790 2.790 2.720 2.740 6,003 -0.03(-1.08%)
Jun 08, 2016 2.790 2.800 2.690 2.770 8,577 +0.00(+0.00%)
Jun 07, 2016 2.800 2.830 2.763 2.770 9,839 -0.08(-2.81%)
Jun 06, 2016 2.600 2.850 2.600 2.850 6,837 +0.30(+11.76%)
Jun 03, 2016 2.670 2.732 2.550 2.550 18,570 -0.11(-4.14%)
Jun 02, 2016 2.600 2.750 2.540 2.660 23,657 -0.06(-2.21%)
Jun 01, 2016 2.690 2.780 2.650 2.720 7,664 -0.06(-2.16%)
May 31, 2016 2.740 2.800 2.690 2.780 23,271 -0.02(-0.71%)
May 27, 2016 2.830 2.800 2.800 2.800 4,400 +0.05(+1.82%)
May 26, 2016 2.840 2.840 2.700 2.750 54,255 -0.08(-2.83%)
May 25, 2016 2.770 2.850 2.750 2.830 10,403 +0.03(+1.07%)
May 24, 2016 2.780 2.900 2.720 2.800 28,451 +0.02(+0.72%)
May 23, 2016 2.600 2.800 2.600 2.780 231,711 +0.18(+6.92%)
May 20, 2016 2.350 2.650 2.345 2.600 89,880 +0.19(+7.88%)
May 19, 2016 2.440 2.450 2.310 2.410 42,488 -0.04(-1.63%)
May 18, 2016 2.450 2.450 2.290 2.450 102,905 -0.06(-2.39%)
May 17, 2016 2.350 2.510 2.340 2.510 20,958 +0.19(+8.19%)
May 16, 2016 2.260 2.360 2.250 2.320 18,725 -0.01(-0.43%)
May 13, 2016 2.240 2.330 2.240 2.330 100,212 +0.09(+4.02%)
May 12, 2016 2.270 2.340 2.240 2.240 65,415 -0.10(-4.27%)
May 11, 2016 2.350 2.350 2.200 2.340 74,189 +0.00(+0.00%)
May 10, 2016 2.340 2.350 2.340 2.340 31,179 +0.00(+0.00%)
May 09, 2016 2.324 2.350 2.280 2.340 13,940 +0.00(+0.00%)
May 06, 2016 2.370 2.390 2.300 2.340 47,439 -0.03(-1.27%)
May 05, 2016 2.430 2.430 2.270 2.370 38,789 -0.06(-2.47%)
May 04, 2016 2.430 2.450 2.410 2.430 30,881 -0.01(-0.41%)
May 03, 2016 2.477 2.480 2.410 2.440 34,047 +0.03(+1.24%)
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.