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 (%)
Aug 31, 2012 1.200 1.200 1.130 1.130 3,380 +0.03(+2.73%)
Aug 30, 2012 1.080 1.170 1.080 1.100 2,300 +0.01(+0.94%)
Aug 28, 2012 1.080 1.090 1.090 1.090 8,100 -0.11(-9.17%)
Aug 27, 2012 1.100 1.220 1.100 1.200 3,704 +0.04(+3.45%)
Aug 24, 2012 1.110 1.160 1.100 1.160 5,024 +0.03(+2.65%)
Aug 23, 2012 1.100 1.130 1.070 1.130 3,973 +0.05(+4.63%)
Aug 22, 2012 1.080 1.080 1.080 1.080 2,600 +0.00(+0.00%)
Aug 21, 2012 1.100 1.100 1.080 1.080 13,999 +0.04(+3.85%)
Aug 20, 2012 1.120 1.120 1.040 1.040 1,650 -0.12(-10.34%)
Aug 16, 2012 1.210 1.160 1.160 1.160 4,000 +0.00(+0.00%)
Aug 15, 2012 1.100 1.160 1.050 1.160 4,675 +0.06(+5.45%)
Aug 14, 2012 1.040 1.160 1.010 1.100 6,323 -0.03(-2.65%)
Aug 13, 2012 1.160 1.400 0.9800 1.130 46,197 -0.03(-2.59%)
Aug 10, 2012 1.060 1.200 1.060 1.160 10,058 +0.05(+4.51%)
Aug 09, 2012 1.080 1.150 1.060 1.110 4,100 -0.04(-3.48%)
Aug 08, 2012 1.150 1.150 1.060 1.150 14,331 +0.00(+0.00%)
Aug 07, 2012 1.150 1.150 1.040 1.150 18,851 -0.05(-4.17%)
Aug 06, 2012 1.110 1.200 1.110 1.200 497 +0.15(+14.29%)
Aug 03, 2012 0.9800 1.080 0.9800 1.050 1,982 +0.09(+9.38%)
Aug 02, 2012 0.9600 0.9600 0.9600 0.9600 210 +0.00(+0.00%)
Aug 01, 2012 0.9600 0.9600 0.9600 0.9600 200 -0.11(-10.20%)
Jul 30, 2012 0.9600 1.069 1.069 1.069 1,700 +0.06(+5.84%)
Jul 27, 2012 0.9601 1.010 0.9601 1.010 5,950 +0.00(+0.00%)
Jul 25, 2012 1.000 1.010 1.010 1.010 800 +0.01(+1.00%)
Jul 24, 2012 0.9800 1.020 0.9800 1.000 11,537 -0.06(-5.66%)
Jul 19, 2012 1.070 1.060 1.060 1.060 900 +0.00(+0.00%)
Jul 18, 2012 1.060 1.060 1.060 1.060 400 -0.10(-8.62%)
Jul 17, 2012 1.270 1.270 1.160 1.160 1,380 -0.04(-3.33%)
Jul 16, 2012 0.9000 1.230 0.9000 1.200 8,929 +0.02(+1.69%)
Jul 12, 2012 1.070 1.180 1.180 1.180 5,400 +0.18(+18.00%)
Jul 11, 2012 1.000 1.000 0.9300 1.000 8,800 +0.08(+8.70%)
Jul 10, 2012 1.030 1.030 0.9200 0.9200 1,699 -0.11(-10.68%)
Jul 09, 2012 1.030 1.075 1.030 1.030 2,483 +0.00(+0.00%)
Jul 06, 2012 1.030 1.030 1.030 1.030 200 +0.06(+6.19%)
Jul 05, 2012 0.9001 1.070 0.9001 0.9700 7,400 -0.01(-1.02%)
Jul 02, 2012 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 29, 2012 0.9500 0.9800 0.9300 0.9800 5,585 +0.01(+1.03%)
Jun 28, 2012 0.9500 1.000 0.9500 0.9700 2,100 +0.04(+4.29%)
Jun 27, 2012 0.9501 0.9999 0.9301 0.9301 1,390 -0.07(-6.99%)
Jun 22, 2012 0.9100 1.000 1.000 1.000 6,100 +0.10(+11.11%)
Jun 21, 2012 0.9300 0.9400 0.9000 0.9000 17,199 -0.09(-9.09%)
Jun 20, 2012 0.9900 0.9900 0.9900 0.9900 700 +0.04(+4.21%)
Jun 19, 2012 0.9820 1.000 0.9500 0.9500 1,350 +0.00(+0.00%)
Jun 18, 2012 0.9100 0.9500 0.9000 0.9500 15,778 -0.02(-2.06%)
Jun 15, 2012 0.9500 0.9700 0.9080 0.9700 11,237 +0.02(+2.11%)
Jun 14, 2012 0.9500 0.9500 0.9500 0.9500 7,317 -0.03(-3.03%)
Jun 12, 2012 0.9800 0.9797 0.9797 0.9797 100 +0.03(+3.13%)
Jun 11, 2012 0.9500 0.9531 0.9500 0.9500 5,455 +0.00(+0.00%)
Jun 08, 2012 0.9500 1.010 0.9500 0.9500 19,378 -0.00(-0.11%)
Jun 07, 2012 0.9500 0.9510 0.9500 0.9510 200 -0.05(-4.85%)
Jun 05, 2012 1.000 0.9995 0.9995 0.9995 100 -0.00(-0.05%)
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.