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

Retractable Technologies (NY: RVP )

0.7335 +0.0035 (+0.48%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 31, 2013 1.650 1.650 1.600 1.600 2,750 -0.01(-0.62%)
Jul 30, 2013 1.660 1.660 1.600 1.610 8,738 -0.08(-4.62%)
Jul 29, 2013 1.632 1.700 1.632 1.688 50,246 +0.06(+3.56%)
Jul 26, 2013 1.600 1.630 1.600 1.630 25,051 +0.01(+0.62%)
Jul 25, 2013 1.600 1.620 1.600 1.620 9,500 +0.01(+0.32%)
Jul 24, 2013 1.610 1.630 1.600 1.615 44,019 -0.02(-0.93%)
Jul 23, 2013 1.630 1.640 1.620 1.630 42,181 +0.01(+0.62%)
Jul 22, 2013 1.630 1.640 1.620 1.620 16,695 +0.00(+0.00%)
Jul 19, 2013 1.570 1.621 1.570 1.620 7,670 +0.02(+1.16%)
Jul 18, 2013 1.620 1.621 1.601 1.601 22,898 -0.04(-2.35%)
Jul 17, 2013 1.640 1.640 1.600 1.640 47,282 +0.00(+0.00%)
Jul 16, 2013 1.600 1.640 1.599 1.640 113,157 +0.04(+2.50%)
Jul 15, 2013 1.590 1.600 1.481 1.600 90,300 +0.05(+3.23%)
Jul 12, 2013 1.550 1.600 1.520 1.550 36,878 +0.02(+1.24%)
Jul 11, 2013 1.500 1.550 1.498 1.531 113,400 +0.03(+2.07%)
Jul 10, 2013 1.460 1.500 1.450 1.500 27,537 +0.00(+0.00%)
Jul 09, 2013 1.453 1.500 1.450 1.500 65,460 +0.03(+2.04%)
Jul 08, 2013 1.480 1.500 1.462 1.470 6,584 +0.02(+1.38%)
Jul 05, 2013 1.450 1.450 1.380 1.450 1,913 -0.04(-2.68%)
Jul 03, 2013 1.460 1.499 1.460 1.490 3,400 -0.01(-0.67%)
Jul 02, 2013 1.485 1.500 1.485 1.500 2,368 +0.02(+1.35%)
Jul 01, 2013 1.361 1.490 1.360 1.480 19,098 +0.04(+2.78%)
Jun 28, 2013 1.340 1.480 1.340 1.440 62,691 +0.00(+0.00%)
Jun 27, 2013 1.489 1.489 1.440 1.440 9,700 -0.05(-3.36%)
Jun 25, 2013 1.490 1.490 1.490 1.490 0 +0.03(+2.05%)
Jun 24, 2013 1.500 1.500 1.400 1.460 25,244 -0.09(-5.81%)
Jun 21, 2013 1.450 1.550 1.450 1.550 2,934 +0.10(+6.90%)
Jun 20, 2013 1.366 1.470 1.366 1.450 7,557 +0.00(+0.00%)
Jun 19, 2013 1.400 1.450 1.400 1.450 21,435 +0.05(+3.57%)
Jun 18, 2013 1.410 1.440 1.340 1.400 35,740 -0.01(-0.71%)
Jun 17, 2013 1.332 1.410 1.332 1.410 3,762 +0.02(+1.44%)
Jun 14, 2013 1.362 1.400 1.320 1.390 9,448 +0.04(+2.96%)
Jun 13, 2013 1.310 1.350 1.300 1.350 11,037 +0.07(+5.47%)
Jun 12, 2013 1.269 1.300 1.269 1.280 7,511 +0.03(+2.40%)
Jun 11, 2013 1.290 1.290 1.250 1.250 4,390 -0.04(-2.80%)
Jun 10, 2013 1.160 1.286 1.160 1.286 4,779 +0.13(+10.86%)
Jun 07, 2013 1.170 1.280 1.160 1.160 10,706 -0.03(-2.52%)
Jun 06, 2013 1.190 1.190 1.150 1.190 8,296 -0.02(-1.41%)
Jun 05, 2013 1.220 1.230 1.200 1.207 9,842 +0.01(+0.58%)
Jun 04, 2013 1.240 1.240 1.190 1.200 5,117 -0.10(-7.69%)
Jun 03, 2013 1.320 1.320 1.270 1.300 18,142 +0.02(+1.56%)
May 31, 2013 1.200 1.280 1.170 1.280 83,874 -0.01(-0.78%)
May 29, 2013 1.260 1.290 1.290 1.290 7,400 +0.03(+2.38%)
May 28, 2013 1.300 1.324 1.190 1.260 11,149 -0.04(-3.08%)
May 24, 2013 1.310 1.342 1.300 1.300 11,740 +0.03(+2.36%)
May 23, 2013 1.190 1.270 1.150 1.270 20,300 +0.09(+7.63%)
May 22, 2013 1.222 1.222 1.180 1.180 1,455 -0.08(-6.35%)
May 21, 2013 1.260 1.307 1.260 1.260 5,486 -0.01(-0.79%)
May 20, 2013 1.230 1.348 1.150 1.270 24,666 -0.05(-3.79%)
May 17, 2013 1.350 1.350 1.100 1.320 20,075 -0.03(-2.22%)
May 15, 2013 1.420 1.350 1.350 1.350 41,000 -0.07(-4.93%)
May 13, 2013 1.400 1.450 1.400 1.420 40,298 +0.02(+1.43%)
May 10, 2013 1.400 1.500 1.300 1.400 47,866 +0.06(+4.48%)
May 09, 2013 1.180 1.350 1.180 1.340 56,874 +0.10(+8.06%)
May 08, 2013 1.240 1.280 1.130 1.240 68,700 -0.01(-0.80%)
May 07, 2013 1.240 1.280 1.223 1.250 10,182 +0.03(+2.46%)
May 06, 2013 1.100 1.270 1.100 1.220 21,674 +0.00(+0.00%)
May 03, 2013 1.200 1.252 1.200 1.220 9,859 -0.03(-2.40%)
May 02, 2013 1.290 1.290 1.250 1.250 11,259 -0.03(-2.34%)
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.