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

Retractable Technologies (NY: RVP )

0.9175 UNCHANGED
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 (%)
Nov 28, 2014 4.760 4.790 4.620 4.680 22,380 -0.02(-0.43%)
Nov 26, 2014 4.680 4.700 4.700 4.700 117,800 +0.06(+1.31%)
Nov 25, 2014 4.610 4.740 4.590 4.639 150,108 +0.14(+3.09%)
Nov 24, 2014 4.100 4.580 4.100 4.500 154,578 +0.46(+11.39%)
Nov 21, 2014 4.040 4.290 4.040 4.040 80,502 -0.12(-2.88%)
Nov 20, 2014 4.000 4.189 3.800 4.160 28,603 +0.08(+1.96%)
Nov 19, 2014 4.220 4.386 4.030 4.080 56,532 -0.15(-3.54%)
Nov 18, 2014 4.280 4.280 4.150 4.230 50,720 +0.08(+1.93%)
Nov 17, 2014 4.000 4.390 3.990 4.150 169,662 +0.27(+6.96%)
Nov 14, 2014 3.700 3.950 3.700 3.880 96,432 +0.17(+4.58%)
Nov 13, 2014 4.150 4.160 3.620 3.710 186,835 -0.39(-9.51%)
Nov 12, 2014 4.150 4.200 3.830 4.100 133,405 -0.03(-0.73%)
Nov 11, 2014 3.990 4.350 3.850 4.130 505,706 +0.68(+19.71%)
Nov 10, 2014 3.590 3.650 3.450 3.450 7,711 -0.04(-1.15%)
Nov 07, 2014 3.500 3.500 3.371 3.490 4,256 +0.06(+1.75%)
Nov 06, 2014 3.330 3.440 3.330 3.430 4,705 +0.07(+2.08%)
Nov 05, 2014 3.470 3.500 3.330 3.360 29,896 -0.06(-1.75%)
Nov 04, 2014 3.550 3.550 3.420 3.420 58,884 -0.11(-3.12%)
Nov 03, 2014 3.550 3.550 3.520 3.530 4,050 -0.08(-2.22%)
Oct 31, 2014 3.500 3.610 3.500 3.610 9,683 +0.11(+3.14%)
Oct 30, 2014 3.510 3.547 3.500 3.500 25,762 -0.05(-1.41%)
Oct 29, 2014 3.580 3.590 3.510 3.550 14,058 -0.02(-0.56%)
Oct 28, 2014 3.590 3.630 3.570 3.570 17,161 -0.03(-0.83%)
Oct 27, 2014 3.581 3.570 3.570 3.600 2,777 +0.03(+0.84%)
Oct 24, 2014 3.633 3.633 3.570 3.570 24,650 -0.04(-1.11%)
Oct 23, 2014 3.650 3.670 3.590 3.610 7,100 +0.01(+0.28%)
Oct 22, 2014 3.690 3.690 3.560 3.600 9,938 +0.03(+0.84%)
Oct 21, 2014 3.668 3.690 3.550 3.570 18,848 -0.02(-0.56%)
Oct 20, 2014 3.600 3.680 3.520 3.590 15,967 -0.03(-0.83%)
Oct 17, 2014 3.650 3.660 3.460 3.620 11,143 +0.06(+1.69%)
Oct 16, 2014 3.590 3.600 3.460 3.560 4,072 +0.06(+1.71%)
Oct 15, 2014 3.502 3.550 3.472 3.500 24,208 +0.04(+1.16%)
Oct 14, 2014 3.500 3.600 3.430 3.460 35,425 +0.03(+0.87%)
Oct 13, 2014 3.430 3.530 3.430 3.430 25,897 -0.05(-1.44%)
Oct 10, 2014 3.490 3.550 3.420 3.480 12,975 -0.05(-1.41%)
Oct 09, 2014 3.620 3.620 3.450 3.530 19,252 -0.03(-0.85%)
Oct 08, 2014 3.600 3.600 3.510 3.560 31,155 +0.03(+0.85%)
Oct 07, 2014 3.570 3.585 3.390 3.530 9,621 +0.00(+0.00%)
Oct 06, 2014 3.640 3.640 3.510 3.530 21,688 -0.06(-1.67%)
Oct 03, 2014 3.750 3.761 3.430 3.590 59,307 -0.09(-2.45%)
Oct 02, 2014 3.600 3.700 3.450 3.680 100,649 +0.09(+2.51%)
Oct 01, 2014 3.520 3.790 3.310 3.590 679,021 +0.69(+23.79%)
Sep 30, 2014 2.870 2.940 2.780 2.900 27,870 -0.04(-1.43%)
Sep 29, 2014 2.900 2.942 2.900 2.942 560 -0.02(-0.72%)
Sep 26, 2014 2.970 2.984 2.930 2.963 1,150 -0.08(-2.53%)
Sep 25, 2014 2.950 3.040 2.950 3.040 8,476 +0.00(+0.00%)
Sep 24, 2014 2.942 3.040 2.941 3.040 4,780 +0.07(+2.36%)
Sep 23, 2014 2.780 2.980 2.780 2.970 2,909 +0.12(+4.21%)
Sep 22, 2014 2.910 2.910 2.720 2.850 29,809 -0.07(-2.40%)
Sep 19, 2014 2.970 3.110 2.920 2.920 33,949 -0.08(-2.67%)
Sep 18, 2014 3.106 3.106 2.940 3.000 10,299 -0.02(-0.66%)
Sep 17, 2014 2.960 3.040 2.940 3.020 11,171 +0.01(+0.33%)
Sep 16, 2014 3.010 3.010 2.990 3.010 2,027 +0.07(+2.38%)
Sep 15, 2014 3.050 3.050 2.910 2.940 35,983 -0.05(-1.67%)
Sep 12, 2014 3.070 3.080 2.960 2.990 18,785 -0.09(-2.92%)
Sep 11, 2014 2.910 3.090 2.910 3.080 5,929 +0.07(+2.33%)
Sep 10, 2014 3.210 3.210 2.930 3.010 6,791 -0.20(-6.23%)
Sep 09, 2014 3.180 3.220 3.030 3.210 10,383 +0.01(+0.31%)
Sep 08, 2014 3.140 3.220 3.120 3.200 7,576 +0.04(+1.27%)
Sep 05, 2014 3.178 3.210 3.120 3.160 14,242 -0.04(-1.25%)
Sep 04, 2014 3.000 3.272 2.930 3.200 28,932 +0.21(+7.06%)
Sep 03, 2014 3.040 3.040 2.950 2.989 15,286 -0.08(-2.64%)
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.