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, 2017 1.296 1.350 1.221 1.290 125,472 -0.05(-3.73%)
Jul 28, 2017 1.300 1.390 1.270 1.340 26,747 +0.04(+3.08%)
Jul 27, 2017 1.400 1.420 1.140 1.300 88,122 -0.08(-5.80%)
Jul 26, 2017 1.310 1.430 1.310 1.380 130,932 +0.08(+6.15%)
Jul 25, 2017 1.300 1.440 1.246 1.300 233,922 -0.15(-10.34%)
Jul 24, 2017 1.300 1.480 1.260 1.450 1,244,047 +0.18(+14.17%)
Jul 21, 2017 1.190 1.280 1.161 1.270 112,146 +0.10(+8.55%)
Jul 20, 2017 1.190 1.210 1.140 1.170 66,790 -0.01(-0.85%)
Jul 19, 2017 1.170 1.200 1.130 1.180 23,385 +0.04(+3.51%)
Jul 18, 2017 1.150 1.200 1.130 1.140 54,511 -0.04(-3.39%)
Jul 17, 2017 1.160 1.187 1.090 1.180 77,037 +0.05(+4.21%)
Jul 14, 2017 1.180 1.180 1.110 1.132 43,799 -0.02(-1.54%)
Jul 13, 2017 1.150 1.230 1.120 1.150 34,187 +0.01(+0.88%)
Jul 12, 2017 1.120 1.220 1.110 1.140 100,474 +0.03(+2.70%)
Jul 11, 2017 1.165 1.180 1.070 1.110 104,222 -0.04(-3.48%)
Jul 10, 2017 1.180 1.190 1.150 1.150 50,550 -0.05(-4.17%)
Jul 07, 2017 1.190 1.240 1.165 1.200 65,562 +0.00(+0.00%)
Jul 06, 2017 1.190 1.240 1.150 1.200 67,638 +0.00(+0.00%)
Jul 05, 2017 1.240 1.285 1.180 1.200 124,484 -0.06(-4.76%)
Jul 03, 2017 1.290 1.290 1.180 1.260 31,668 -0.01(-0.79%)
Jun 30, 2017 1.270 1.280 1.200 1.270 91,519 +0.02(+1.60%)
Jun 29, 2017 1.310 1.320 1.244 1.250 361,195 -0.08(-6.02%)
Jun 28, 2017 1.189 1.330 1.188 1.330 1,161,585 +0.16(+13.68%)
Jun 27, 2017 1.100 1.200 1.100 1.170 195,238 +0.10(+9.35%)
Jun 26, 2017 1.140 1.140 1.070 1.070 20,053 -0.08(-6.96%)
Jun 23, 2017 1.100 1.150 1.070 1.150 83,868 +0.08(+7.48%)
Jun 22, 2017 1.100 1.100 1.070 1.070 7,753 -0.03(-2.73%)
Jun 21, 2017 1.120 1.120 1.090 1.100 11,345 -0.03(-2.65%)
Jun 20, 2017 1.120 1.147 1.090 1.130 19,929 +0.06(+5.61%)
Jun 19, 2017 1.090 1.120 1.070 1.070 35,888 +0.00(+0.00%)
Jun 16, 2017 1.180 1.180 1.070 1.070 71,826 -0.08(-6.96%)
Jun 15, 2017 1.170 1.170 1.130 1.150 17,226 +0.00(+0.00%)
Jun 14, 2017 1.140 1.170 1.090 1.150 95,132 +0.03(+2.68%)
Jun 13, 2017 1.060 1.140 1.020 1.120 117,807 +0.03(+2.75%)
Jun 12, 2017 1.080 1.140 1.080 1.090 16,854 -0.01(-0.91%)
Jun 09, 2017 1.067 1.100 1.067 1.100 34,191 +0.05(+4.76%)
Jun 08, 2017 1.070 1.090 1.050 1.050 38,152 -0.01(-0.94%)
Jun 07, 2017 1.110 1.140 1.050 1.060 22,824 -0.05(-4.50%)
Jun 06, 2017 1.100 1.120 1.090 1.110 19,363 +0.00(+0.00%)
Jun 05, 2017 1.120 1.150 1.070 1.110 89,287 +0.00(+0.00%)
Jun 02, 2017 1.050 1.120 1.020 1.110 98,525 +0.04(+3.74%)
Jun 01, 2017 1.080 1.140 1.020 1.070 124,096 +0.02(+1.90%)
May 31, 2017 1.069 1.100 1.020 1.050 60,910 -0.01(-0.94%)
May 30, 2017 1.072 1.080 1.047 1.060 9,081 -0.03(-2.75%)
May 26, 2017 1.100 1.140 1.050 1.090 51,656 -0.01(-0.91%)
May 25, 2017 1.070 1.170 1.030 1.100 199,134 +0.01(+0.92%)
May 24, 2017 1.070 1.170 1.020 1.090 101,949 +0.01(+0.93%)
May 23, 2017 1.090 1.090 1.000 1.080 51,481 +0.00(+0.00%)
May 22, 2017 1.030 1.100 1.030 1.080 47,988 -0.02(-1.82%)
May 19, 2017 1.020 1.100 1.020 1.100 54,699 +0.08(+7.83%)
May 18, 2017 1.050 1.050 1.000 1.020 37,346 -0.02(-1.91%)
May 17, 2017 1.100 1.100 1.020 1.040 17,669 -0.06(-5.45%)
May 16, 2017 1.000 1.100 1.000 1.100 46,915 -0.01(-0.90%)
May 15, 2017 1.056 1.110 1.056 1.110 4,001 +0.09(+8.82%)
May 12, 2017 1.070 1.108 1.020 1.020 10,790 -0.05(-4.67%)
May 11, 2017 1.068 1.110 1.040 1.070 104,580 +0.04(+3.88%)
May 10, 2017 1.094 1.094 1.010 1.030 34,179 -0.02(-1.90%)
May 09, 2017 1.105 1.110 1.000 1.050 92,006 -0.01(-0.94%)
May 08, 2017 1.024 1.100 1.010 1.060 43,998 +0.05(+4.95%)
May 05, 2017 1.038 1.070 1.010 1.010 24,159 -0.02(-1.94%)
May 04, 2017 1.059 1.059 1.010 1.030 20,680 -0.01(-1.35%)
May 03, 2017 1.082 1.110 1.044 1.044 11,310 -0.02(-1.50%)
May 02, 2017 1.070 1.110 1.040 1.060 52,335 +0.03(+2.91%)
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.