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

Retractable Technologies (NY: RVP )

0.9407 +0.0072 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2020 5.690 6.450 5.660 6.320 541,626 +0.56(+9.72%)
Aug 28, 2020 5.830 5.870 5.290 5.760 814,500 -0.15(-2.54%)
Aug 27, 2020 6.510 6.510 5.540 5.910 885,366 -0.65(-9.91%)
Aug 26, 2020 6.720 6.768 6.280 6.560 526,076 -0.19(-2.81%)
Aug 25, 2020 6.510 7.100 6.140 6.750 645,431 +0.15(+2.27%)
Aug 24, 2020 7.550 7.640 6.510 6.600 829,648 -0.95(-12.58%)
Aug 21, 2020 7.780 8.000 7.510 7.550 393,500 -0.12(-1.56%)
Aug 20, 2020 7.500 7.970 7.500 7.670 316,890 +0.05(+0.66%)
Aug 19, 2020 8.040 8.070 7.470 7.620 790,231 -0.33(-4.15%)
Aug 18, 2020 8.400 8.670 7.630 7.950 746,536 -0.42(-5.02%)
Aug 17, 2020 9.040 9.540 8.310 8.370 849,649 -0.36(-4.12%)
Aug 14, 2020 9.940 10.00 8.610 8.730 602,000 -0.84(-8.78%)
Aug 13, 2020 8.330 10.27 8.330 9.570 1,041,692 +1.12(+13.25%)
Aug 12, 2020 9.000 9.240 8.330 8.450 873,630 -0.84(-9.04%)
Aug 11, 2020 9.810 10.03 9.240 9.290 461,506 -0.61(-6.16%)
Aug 10, 2020 10.16 10.43 9.600 9.900 442,500 -0.28(-2.75%)
Aug 07, 2020 9.870 10.80 9.862 10.18 502,700 +0.44(+4.52%)
Aug 06, 2020 11.13 11.16 9.370 9.740 1,087,123 -1.44(-12.88%)
Aug 05, 2020 11.35 11.48 10.85 11.18 439,328 +0.01(+0.09%)
Aug 04, 2020 12.42 12.48 11.05 11.17 681,462 -0.92(-7.61%)
Aug 03, 2020 11.81 12.60 11.53 12.09 703,374 +0.12(+1.00%)
Jul 31, 2020 13.55 13.65 11.34 11.97 1,228,200 -1.13(-8.63%)
Jul 30, 2020 12.04 13.40 12.04 13.10 1,841,485 +1.13(+9.44%)
Jul 29, 2020 11.00 12.24 11.00 11.97 1,093,854 +1.30(+12.18%)
Jul 28, 2020 11.25 11.49 10.55 10.67 534,982 -0.58(-5.16%)
Jul 27, 2020 9.730 11.25 9.730 11.25 1,067,725 +1.52(+15.62%)
Jul 24, 2020 9.810 10.34 9.550 9.730 506,400 -0.11(-1.12%)
Jul 23, 2020 10.28 10.35 9.520 9.840 509,507 -0.41(-4.00%)
Jul 22, 2020 9.910 10.32 9.700 10.25 804,105 +0.84(+8.93%)
Jul 21, 2020 10.49 10.49 9.300 9.410 745,395 -0.39(-3.98%)
Jul 20, 2020 9.550 10.40 9.500 9.800 651,520 +0.70(+7.69%)
Jul 17, 2020 10.30 10.48 8.880 9.100 1,228,000 -0.89(-8.91%)
Jul 16, 2020 8.970 10.48 8.650 9.990 2,456,137 +1.38(+16.03%)
Jul 15, 2020 8.100 9.250 8.020 8.610 2,200,401 +1.09(+14.49%)
Jul 14, 2020 7.190 7.830 7.160 7.520 474,553 +0.38(+5.32%)
Jul 13, 2020 7.470 7.700 7.080 7.140 423,737 -0.32(-4.29%)
Jul 10, 2020 7.600 7.650 7.350 7.460 239,600 -0.12(-1.58%)
Jul 09, 2020 7.700 7.700 6.910 7.580 752,058 -0.12(-1.56%)
Jul 08, 2020 6.230 9.690 6.160 7.700 7,527,488 +1.46(+23.40%)
Jul 07, 2020 6.130 6.440 6.020 6.240 248,778 +0.03(+0.48%)
Jul 06, 2020 6.770 6.770 6.100 6.210 480,783 -0.31(-4.75%)
Jul 02, 2020 6.820 6.890 6.320 6.520 464,100 -0.27(-3.98%)
Jul 01, 2020 7.160 7.280 6.600 6.790 729,900 -0.23(-3.28%)
Jun 30, 2020 6.850 7.020 6.720 7.020 370,350 +0.19(+2.78%)
Jun 29, 2020 6.610 7.010 6.520 6.830 305,831 +0.31(+4.75%)
Jun 26, 2020 7.050 7.100 6.370 6.520 2,094,400 -0.62(-8.68%)
Jun 25, 2020 7.530 7.530 6.940 7.140 473,211 -0.10(-1.38%)
Jun 24, 2020 6.260 7.370 5.960 7.240 817,520 +0.89(+14.02%)
Jun 23, 2020 6.420 6.690 6.250 6.350 481,668 +0.11(+1.76%)
Jun 22, 2020 7.550 7.700 5.910 6.240 1,143,561 -1.14(-15.45%)
Jun 19, 2020 7.460 7.950 7.235 7.380 728,700 +0.18(+2.50%)
Jun 18, 2020 6.890 7.330 6.820 7.200 418,438 +0.30(+4.35%)
Jun 17, 2020 6.950 6.980 6.770 6.900 307,568 +0.21(+3.14%)
Jun 16, 2020 6.700 6.800 6.510 6.690 236,222 +0.17(+2.61%)
Jun 15, 2020 5.880 6.540 5.880 6.520 333,787 +0.15(+2.35%)
Jun 12, 2020 6.130 6.400 6.000 6.370 328,200 +0.44(+7.42%)
Jun 11, 2020 6.500 6.530 5.850 5.930 532,939 -0.51(-7.92%)
Jun 10, 2020 6.100 6.840 6.100 6.440 868,583 +0.39(+6.45%)
Jun 09, 2020 6.010 6.150 5.945 6.050 236,596 +0.08(+1.34%)
Jun 08, 2020 6.070 6.190 5.950 5.970 382,059 +0.05(+0.84%)
Jun 05, 2020 6.260 6.300 5.860 5.920 300,000 -0.06(-1.00%)
Jun 04, 2020 6.050 6.355 5.880 5.980 388,138 +0.08(+1.36%)
Jun 03, 2020 5.900 6.240 5.850 5.900 391,194 +0.05(+0.85%)
Jun 02, 2020 6.020 6.400 5.850 5.850 627,786 -0.04(-0.68%)
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.