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 (%)
Oct 29, 2010 1.740 1.760 1.640 1.651 30,225 -0.10(-5.69%)
Oct 28, 2010 1.750 1.750 1.750 1.750 1,466 -0.04(-2.23%)
Oct 27, 2010 1.850 1.850 1.780 1.790 5,600 -0.08(-4.13%)
Oct 25, 2010 1.820 1.900 1.750 1.867 75,700 +0.09(+4.90%)
Oct 22, 2010 1.760 1.780 1.710 1.780 39,130 -0.02(-1.11%)
Oct 21, 2010 1.700 1.800 1.650 1.800 46,790 +0.10(+5.88%)
Oct 20, 2010 1.600 1.720 1.520 1.700 79,156 +0.12(+7.60%)
Oct 19, 2010 1.560 1.590 1.500 1.580 35,185 +0.01(+0.69%)
Oct 18, 2010 1.390 1.569 1.390 1.569 31,079 +0.18(+12.80%)
Oct 15, 2010 1.440 1.440 1.367 1.391 12,362 -0.06(-4.07%)
Oct 14, 2010 1.350 1.450 1.350 1.450 9,786 +0.10(+7.41%)
Oct 13, 2010 1.400 1.420 1.350 1.350 11,368 -0.08(-5.59%)
Oct 11, 2010 1.430 1.430 1.430 1.430 200 -0.03(-2.06%)
Oct 08, 2010 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Oct 07, 2010 1.410 1.460 1.410 1.450 7,900 +0.04(+2.84%)
Oct 06, 2010 1.415 1.415 1.410 1.410 1,050 +0.01(+0.71%)
Oct 05, 2010 1.370 1.400 1.350 1.400 23,307 +0.03(+2.18%)
Oct 04, 2010 1.400 1.430 1.370 1.370 11,708 -0.13(-8.66%)
Oct 01, 2010 1.500 1.510 1.470 1.500 1,370 -0.07(-4.46%)
Sep 30, 2010 1.470 1.570 1.470 1.570 1,000 +0.10(+6.80%)
Sep 29, 2010 1.490 1.490 1.470 1.470 500 -0.08(-5.15%)
Sep 28, 2010 1.410 1.550 1.320 1.550 16,239 +0.07(+4.73%)
Sep 27, 2010 1.460 1.480 1.420 1.480 700 -0.02(-1.33%)
Sep 24, 2010 1.400 1.500 1.330 1.500 11,000 +0.05(+3.81%)
Sep 23, 2010 1.446 1.464 1.430 1.445 900 -0.05(-3.03%)
Sep 22, 2010 1.410 1.490 1.350 1.490 3,500 +0.03(+2.05%)
Sep 21, 2010 1.430 1.460 1.390 1.460 900 -0.02(-1.35%)
Sep 20, 2010 1.420 1.500 1.320 1.480 3,046 +0.01(+0.68%)
Sep 17, 2010 1.470 1.470 1.320 1.470 4,127 +0.14(+10.53%)
Sep 15, 2010 1.340 1.389 1.320 1.330 5,100 -0.13(-8.90%)
Sep 14, 2010 1.320 1.460 1.320 1.460 1,450 +0.01(+0.69%)
Sep 09, 2010 1.450 1.450 1.450 1.450 2,000 -0.04(-2.68%)
Sep 08, 2010 1.480 1.490 1.480 1.490 200 +0.00(+0.00%)
Sep 07, 2010 1.550 1.550 1.490 1.490 500 -0.01(-0.67%)
Sep 03, 2010 1.500 1.500 1.500 1.500 4,600 -0.06(-3.85%)
Sep 02, 2010 1.560 1.560 1.510 1.560 12,700 -0.01(-0.64%)
Sep 01, 2010 1.501 1.600 1.500 1.570 43,019 +0.02(+1.29%)
Aug 31, 2010 1.550 1.550 1.550 1.550 500 -0.05(-3.13%)
Aug 30, 2010 1.310 1.600 1.310 1.600 8,100 +0.26(+19.40%)
Aug 27, 2010 1.340 1.429 1.310 1.340 1,906 -0.05(-3.60%)
Aug 26, 2010 1.350 1.390 1.320 1.390 11,700 +0.01(+0.72%)
Aug 23, 2010 1.360 1.380 1.380 1.380 2,300 -0.01(-0.72%)
Aug 20, 2010 1.400 1.400 1.350 1.390 4,000 -0.08(-5.44%)
Aug 19, 2010 1.400 1.470 1.400 1.470 6,025 -0.01(-0.68%)
Aug 18, 2010 1.430 1.480 1.430 1.480 2,050 -0.06(-3.89%)
Aug 17, 2010 1.440 1.600 1.440 1.540 31,200 +0.10(+6.94%)
Aug 16, 2010 1.440 1.440 1.440 1.440 11,750 +0.04(+2.85%)
Aug 13, 2010 1.400 1.420 1.400 1.400 1,900 -0.02(-1.41%)
Aug 12, 2010 1.480 1.500 1.420 1.420 3,900 -0.08(-5.33%)
Aug 11, 2010 1.350 1.600 1.350 1.500 11,700 +0.00(+0.00%)
Aug 10, 2010 1.470 1.550 1.290 1.500 4,600 -0.01(-0.66%)
Aug 09, 2010 1.490 1.560 1.490 1.510 5,340 +0.05(+3.42%)
Aug 06, 2010 1.460 1.637 0.8300 1.460 63,400 -0.19(-11.52%)
Aug 05, 2010 1.650 1.650 1.650 1.650 500 -0.05(-2.94%)
Aug 04, 2010 1.700 1.730 1.650 1.700 6,572 -0.04(-2.30%)
Aug 03, 2010 1.880 1.880 1.730 1.740 33,400 -0.14(-7.45%)
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.