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

Retractable Technologies (NY: RVP )

0.9231 +0.0031 (+0.34%)
Streaming Delayed Price Updated: 3:41 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 (%)
Sep 30, 2002 4.550 4.550 4.460 4.550 4,100 +0.15(+3.41%)
Sep 27, 2002 4.650 4.750 4.400 4.400 4,600 -0.15(-3.30%)
Sep 26, 2002 4.550 4.650 4.550 4.550 6,100 +0.05(+1.11%)
Sep 25, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 24, 2002 4.450 4.750 4.450 4.500 11,200 +0.10(+2.27%)
Sep 23, 2002 4.480 4.480 4.360 4.400 2,900 +0.00(+0.00%)
Sep 20, 2002 4.400 4.400 4.400 4.400 500 -0.05(-1.12%)
Sep 19, 2002 4.450 4.450 4.370 4.450 4,900 +0.00(+0.00%)
Sep 18, 2002 4.450 4.450 4.450 4.450 800 +0.00(+0.00%)
Sep 17, 2002 4.700 4.700 4.450 4.450 250,000 -0.20(-4.30%)
Sep 16, 2002 4.700 4.700 4.650 4.650 600 -0.10(-2.11%)
Sep 13, 2002 4.900 5.000 4.750 4.750 8,400 -0.25(-5.00%)
Sep 12, 2002 5.000 5.100 5.000 5.000 4,400 +0.15(+3.09%)
Sep 11, 2002 5.000 5.000 4.850 4.850 3,100 -0.05(-1.02%)
Sep 10, 2002 4.750 4.900 4.750 4.900 5,600 +0.15(+3.16%)
Sep 09, 2002 4.850 4.850 4.750 4.750 3,500 +0.05(+1.06%)
Sep 06, 2002 5.150 5.350 4.700 4.700 17,600 -0.35(-6.93%)
Sep 05, 2002 4.880 5.150 4.710 5.050 12,400 +0.34(+7.22%)
Sep 04, 2002 4.400 4.910 4.400 4.710 15,200 +0.22(+4.90%)
Sep 03, 2002 4.180 4.490 4.160 4.490 3,500 +0.31(+7.42%)
Aug 30, 2002 4.180 4.180 4.180 4.180 2,900 -0.07(-1.65%)
Aug 29, 2002 4.100 4.250 4.020 4.250 5,900 +0.20(+4.94%)
Aug 28, 2002 4.110 4.150 4.050 4.050 2,700 -0.10(-2.41%)
Aug 27, 2002 4.150 4.150 4.150 4.150 500 +0.13(+3.23%)
Aug 26, 2002 4.180 4.180 4.020 4.020 3,300 -0.08(-1.95%)
Aug 23, 2002 4.200 4.200 4.100 4.100 1,400 +0.10(+2.50%)
Aug 22, 2002 4.000 4.000 4.000 4.000 100 -0.09(-2.20%)
Aug 21, 2002 4.100 4.100 4.000 4.090 1,000 -0.05(-1.21%)
Aug 20, 2002 4.000 4.140 3.900 4.140 5,300 -0.06(-1.43%)
Aug 16, 2002 4.200 4.200 4.200 4.200 4,000 +0.00(+0.00%)
Aug 15, 2002 4.200 4.200 4.020 4.200 1,500 +0.02(+0.48%)
Aug 14, 2002 4.050 4.180 4.010 4.180 6,700 -0.07(-1.65%)
Aug 13, 2002 4.250 4.250 4.250 4.250 340,000 +0.10(+2.41%)
Aug 12, 2002 4.380 4.380 4.150 4.150 3,700 -0.20(-4.60%)
Aug 07, 2002 4.300 4.350 4.300 4.350 5,000 +0.07(+1.64%)
Aug 06, 2002 4.300 4.300 4.150 4.280 4,400 +0.13(+3.13%)
Aug 05, 2002 4.200 4.350 4.150 4.150 5,400 -0.02(-0.48%)
Aug 02, 2002 4.200 4.200 4.170 4.170 1,200 -0.01(-0.24%)
Aug 01, 2002 4.190 4.190 4.020 4.180 4,300 +0.09(+2.20%)
Jul 31, 2002 4.050 4.200 4.050 4.090 80,000 -0.11(-2.62%)
Jul 30, 2002 4.240 4.250 4.170 4.200 4,200 -0.10(-2.33%)
Jul 29, 2002 4.300 4.390 4.210 4.300 22,400 +0.10(+2.38%)
Jul 26, 2002 4.300 4.300 4.200 4.200 1,200 +0.14(+3.45%)
Jul 25, 2002 4.250 4.250 4.060 4.060 6,500 -0.29(-6.67%)
Jul 24, 2002 4.100 4.350 4.000 4.350 7,000 +0.05(+1.16%)
Jul 23, 2002 4.100 4.350 4.100 4.300 8,100 +0.10(+2.38%)
Jul 22, 2002 4.000 4.350 4.000 4.200 10,600 +0.20(+5.00%)
Jul 19, 2002 4.000 4.000 4.000 4.000 10,200 +0.10(+2.56%)
Jul 17, 2002 3.950 4.000 3.800 3.900 2,700 -0.05(-1.27%)
Jul 12, 2002 4.100 4.100 3.800 3.950 12,700 -0.15(-3.66%)
Jul 11, 2002 4.000 4.190 4.000 4.100 25,900 +0.10(+2.50%)
Jul 10, 2002 4.100 4.100 4.000 4.000 1,120,000 -0.10(-2.44%)
Jul 09, 2002 4.400 4.400 4.050 4.100 21,200 -0.25(-5.75%)
Jul 08, 2002 4.450 4.450 4.350 4.350 1,800 -0.09(-2.03%)
Jul 05, 2002 4.350 4.440 4.350 4.440 1,500 +0.16(+3.74%)
Jul 04, 2002 4.300 4.300 4.250 4.280 5,000 +0.00(+0.00%)
Jul 03, 2002 4.300 4.300 4.250 4.280 5,000 -0.12(-2.73%)
Jul 02, 2002 4.590 4.800 4.400 4.400 11,200 -0.10(-2.22%)
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.