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

Retractable Technologies (NY: RVP )

0.9175 -0.0025 (-0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2020 6.850 6.850 6.450 6.660 325,183 -0.14(-2.06%)
Sep 29, 2020 6.250 6.900 6.200 6.800 496,701 +0.52(+8.28%)
Sep 28, 2020 6.520 6.520 6.110 6.280 239,286 -0.10(-1.57%)
Sep 25, 2020 6.300 6.550 6.050 6.380 471,800 +0.13(+2.08%)
Sep 24, 2020 6.110 6.410 5.850 6.250 459,725 -0.09(-1.42%)
Sep 23, 2020 8.110 8.159 6.110 6.340 1,687,457 -1.65(-20.65%)
Sep 22, 2020 6.910 8.020 6.850 7.990 884,686 +1.13(+16.47%)
Sep 21, 2020 7.280 7.300 6.450 6.860 858,407 -0.60(-8.04%)
Sep 18, 2020 6.400 7.460 6.090 7.460 1,449,700 +1.10(+17.30%)
Sep 17, 2020 6.130 6.400 5.930 6.360 406,473 +0.28(+4.61%)
Sep 16, 2020 5.810 6.310 5.809 6.080 362,375 +0.29(+5.01%)
Sep 15, 2020 6.420 6.500 5.660 5.790 526,010 -0.51(-8.10%)
Sep 14, 2020 6.150 6.340 5.800 6.300 400,845 +0.34(+5.70%)
Sep 11, 2020 6.070 6.350 5.740 5.960 385,600 +0.00(+0.00%)
Sep 10, 2020 6.680 6.790 5.920 5.960 604,485 -0.51(-7.88%)
Sep 09, 2020 5.470 6.910 5.470 6.470 1,293,743 +1.05(+19.37%)
Sep 08, 2020 5.520 5.730 5.350 5.420 441,687 -0.27(-4.75%)
Sep 04, 2020 5.560 5.750 5.260 5.690 613,600 +0.12(+2.15%)
Sep 03, 2020 5.990 5.990 5.300 5.570 616,443 -0.33(-5.59%)
Sep 02, 2020 5.780 6.050 5.750 5.900 444,410 +0.21(+3.69%)
Sep 01, 2020 6.330 6.420 5.610 5.690 660,258 -0.63(-9.97%)
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%)
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.