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

Retractable Technologies (NY: RVP )

1.090 -0.006 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 2.960 3.150 2.920 3.060 236,415 +0.11(+3.73%)
Apr 29, 2020 2.790 3.000 2.780 2.950 229,443 +0.18(+6.50%)
Apr 28, 2020 3.180 3.210 2.710 2.770 857,000 -0.32(-10.36%)
Apr 27, 2020 3.100 3.200 3.070 3.090 315,527 -0.01(-0.32%)
Apr 24, 2020 3.270 3.290 3.060 3.100 264,100 -0.17(-5.20%)
Apr 23, 2020 3.200 3.300 2.950 3.270 354,778 +0.24(+7.92%)
Apr 22, 2020 2.930 3.100 2.830 3.030 427,018 +0.26(+9.39%)
Apr 21, 2020 2.600 2.840 2.580 2.770 299,887 +0.14(+5.32%)
Apr 20, 2020 2.990 3.200 2.510 2.630 711,559 -0.31(-10.54%)
Apr 17, 2020 3.130 3.450 2.807 2.940 1,305,300 -0.05(-1.67%)
Apr 16, 2020 2.370 3.010 2.350 2.990 1,831,801 +0.67(+28.66%)
Apr 15, 2020 2.070 2.330 2.050 2.324 342,360 +0.27(+13.37%)
Apr 14, 2020 2.260 2.390 1.970 2.050 704,384 -0.20(-8.89%)
Apr 13, 2020 2.160 2.330 2.050 2.250 522,203 +0.25(+12.66%)
Apr 09, 2020 1.800 2.180 1.650 1.997 2,526,600 +0.15(+7.96%)
Apr 08, 2020 1.580 1.900 1.520 1.850 1,430,685 +0.33(+21.71%)
Apr 07, 2020 1.390 1.570 1.390 1.520 357,161 +0.11(+7.80%)
Apr 06, 2020 1.240 1.480 1.230 1.410 251,048 +0.16(+12.80%)
Apr 03, 2020 1.290 1.310 1.230 1.250 116,200 -0.05(-3.85%)
Apr 02, 2020 1.350 1.400 1.250 1.300 121,061 +0.05(+4.00%)
Apr 01, 2020 1.470 1.490 1.180 1.250 268,925 -0.31(-19.87%)
Mar 31, 2020 1.850 1.860 1.400 1.560 1,278,902 -0.15(-8.77%)
Mar 30, 2020 1.330 2.120 1.240 1.710 4,193,464 +0.42(+32.56%)
Mar 27, 2020 1.260 1.321 1.200 1.290 42,100 +0.02(+1.32%)
Mar 26, 2020 1.260 1.320 1.200 1.273 124,101 +0.06(+5.22%)
Mar 25, 2020 1.190 1.280 1.150 1.210 69,455 +0.06(+5.22%)
Mar 24, 2020 1.170 1.206 1.120 1.150 78,607 +0.05(+4.55%)
Mar 23, 2020 1.080 1.120 1.062 1.100 44,739 -0.03(-2.27%)
Mar 20, 2020 1.160 1.223 1.080 1.125 79,500 -0.06(-5.06%)
Mar 19, 2020 1.060 1.191 1.000 1.185 61,075 +0.12(+10.79%)
Mar 18, 2020 1.160 1.180 1.030 1.070 113,134 -0.11(-9.32%)
Mar 17, 2020 1.250 1.250 1.130 1.180 62,143 +0.08(+7.29%)
Mar 16, 2020 1.060 1.150 0.9669 1.100 76,026 -0.16(-12.71%)
Mar 13, 2020 1.350 1.350 1.220 1.260 68,200 +0.00(+0.00%)
Mar 12, 2020 1.310 1.380 1.220 1.260 204,286 -0.23(-15.44%)
Mar 11, 2020 1.580 1.580 1.460 1.490 59,381 -0.10(-6.29%)
Mar 10, 2020 1.550 1.597 1.470 1.590 103,207 +0.12(+8.16%)
Mar 09, 2020 1.620 1.620 1.470 1.470 88,721 -0.18(-10.91%)
Mar 06, 2020 1.520 1.690 1.520 1.650 65,900 +0.02(+1.23%)
Mar 05, 2020 1.700 1.760 1.589 1.630 228,053 -0.07(-4.12%)
Mar 04, 2020 1.720 1.740 1.680 1.700 57,398 +0.02(+1.19%)
Mar 03, 2020 1.620 1.720 1.620 1.680 64,088 +0.02(+1.20%)
Mar 02, 2020 1.660 1.680 1.630 1.660 49,400 +0.02(+1.22%)
Feb 28, 2020 1.440 1.650 1.440 1.640 95,500 +0.06(+3.80%)
Feb 27, 2020 1.560 1.600 1.470 1.580 119,349 -0.04(-2.47%)
Feb 26, 2020 1.610 1.630 1.550 1.620 120,475 +0.00(+0.00%)
Feb 25, 2020 1.710 1.720 1.620 1.620 102,660 -0.05(-2.99%)
Feb 24, 2020 1.730 1.730 1.620 1.670 130,139 -0.07(-4.02%)
Feb 21, 2020 1.720 1.750 1.680 1.740 194,400 +0.02(+1.16%)
Feb 20, 2020 1.690 1.720 1.680 1.720 59,609 +0.04(+2.38%)
Feb 19, 2020 1.680 1.710 1.680 1.680 77,060 +0.01(+0.60%)
Feb 18, 2020 1.710 1.720 1.620 1.670 60,986 -0.03(-1.76%)
Feb 14, 2020 1.680 1.700 1.657 1.700 118,600 +0.04(+2.41%)
Feb 13, 2020 1.700 1.740 1.630 1.660 390,906 +0.04(+2.47%)
Feb 12, 2020 1.590 1.650 1.590 1.620 101,976 +0.03(+1.89%)
Feb 11, 2020 1.570 1.590 1.520 1.590 93,094 +0.05(+3.25%)
Feb 10, 2020 1.490 1.596 1.471 1.540 85,125 +0.06(+4.05%)
Feb 07, 2020 1.470 1.520 1.420 1.480 376,300 +0.01(+0.68%)
Feb 06, 2020 1.420 1.490 1.410 1.470 65,454 +0.06(+4.26%)
Feb 05, 2020 1.420 1.460 1.410 1.410 53,522 -0.02(-1.40%)
Feb 04, 2020 1.300 1.490 1.300 1.430 406,464 +0.02(+1.42%)
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.