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 30, 2021 8.810 9.110 8.450 8.660 210,648 -0.20(-2.26%)
Nov 29, 2021 8.850 9.042 8.510 8.860 148,790 +0.12(+1.37%)
Nov 26, 2021 8.550 8.900 8.550 8.740 191,974 +0.23(+2.70%)
Nov 24, 2021 8.160 8.720 8.010 8.510 227,283 +0.27(+3.28%)
Nov 23, 2021 8.560 8.560 8.070 8.240 180,247 -0.40(-4.63%)
Nov 22, 2021 8.700 8.810 8.351 8.640 191,222 -0.06(-0.69%)
Nov 19, 2021 8.350 8.770 8.240 8.700 156,933 +0.35(+4.19%)
Nov 18, 2021 8.300 8.380 8.220 8.350 325,179 +0.03(+0.36%)
Nov 17, 2021 8.320 8.354 7.980 8.320 357,049 -0.06(-0.72%)
Nov 16, 2021 8.840 9.000 8.100 8.380 477,479 -0.56(-6.26%)
Nov 15, 2021 9.120 9.205 8.823 8.940 316,945 -0.17(-1.87%)
Nov 12, 2021 9.250 9.250 9.050 9.110 103,501 -0.15(-1.62%)
Nov 11, 2021 9.080 9.380 9.030 9.260 124,193 +0.17(+1.87%)
Nov 10, 2021 9.180 9.090 99,263 -0.14(-1.52%)
Nov 09, 2021 9.290 9.375 9.050 9.230 103,319 -0.13(-1.39%)
Nov 08, 2021 9.150 9.370 9.010 9.360 153,138 +0.29(+3.20%)
Nov 05, 2021 9.540 9.540 8.930 9.070 232,633 -0.30(-3.20%)
Nov 04, 2021 9.450 9.620 9.335 9.370 129,321 -0.02(-0.21%)
Nov 03, 2021 9.340 9.427 9.060 9.390 181,272 +0.02(+0.21%)
Nov 02, 2021 9.510 9.535 9.200 9.370 132,168 -0.13(-1.37%)
Nov 01, 2021 9.490 9.580 9.350 9.500 123,275 +0.04(+0.42%)
Oct 29, 2021 9.440 9.540 9.300 9.460 189,937 +0.01(+0.11%)
Oct 28, 2021 9.240 9.550 9.240 9.450 151,513 +0.24(+2.61%)
Oct 27, 2021 9.810 9.890 9.160 9.210 414,754 -0.62(-6.31%)
Oct 26, 2021 9.950 9.830 253,408 -0.15(-1.50%)
Oct 25, 2021 10.19 10.19 9.860 9.980 149,602 -0.13(-1.29%)
Oct 22, 2021 9.970 10.17 9.800 10.11 137,028 +0.05(+0.50%)
Oct 21, 2021 10.14 10.18 9.900 10.06 115,314 +0.04(+0.40%)
Oct 20, 2021 9.540 10.31 9.540 10.02 240,064 +0.40(+4.16%)
Oct 19, 2021 9.470 9.670 9.250 9.620 130,633 +0.18(+1.91%)
Oct 18, 2021 9.260 9.580 9.110 9.440 188,362 +0.30(+3.28%)
Oct 15, 2021 9.790 9.880 9.100 9.140 284,235 -0.56(-5.77%)
Oct 14, 2021 9.910 10.09 9.590 9.700 119,334 -0.12(-1.22%)
Oct 13, 2021 9.960 10.06 9.690 9.820 89,485 -0.16(-1.60%)
Oct 12, 2021 9.630 10.02 9.550 9.980 98,951 +0.38(+3.96%)
Oct 11, 2021 9.800 9.940 9.600 9.600 76,507 -0.09(-0.93%)
Oct 08, 2021 10.04 10.07 9.610 9.690 181,359 -0.26(-2.61%)
Oct 07, 2021 10.09 10.42 9.880 9.950 178,212 -0.04(-0.40%)
Oct 06, 2021 9.910 10.24 9.880 9.990 153,431 -0.12(-1.19%)
Oct 05, 2021 9.960 10.32 9.920 10.11 183,373 +0.08(+0.80%)
Oct 04, 2021 10.69 10.69 9.860 10.03 324,731 -0.66(-6.17%)
Oct 01, 2021 11.16 11.16 10.63 10.69 236,782 -0.34(-3.08%)
Sep 30, 2021 11.59 11.85 11.01 11.03 235,181 -0.62(-5.32%)
Sep 29, 2021 11.35 11.77 11.31 11.65 225,132 +0.26(+2.28%)
Sep 28, 2021 11.93 11.93 11.21 11.39 173,613 -0.60(-5.00%)
Sep 27, 2021 11.79 12.14 11.48 11.99 150,963 +0.28(+2.39%)
Sep 24, 2021 11.68 11.79 11.43 11.71 113,136 -0.10(-0.85%)
Sep 23, 2021 11.65 11.93 11.55 11.81 97,718 +0.13(+1.11%)
Sep 22, 2021 11.66 11.79 11.43 11.68 130,654 +0.14(+1.21%)
Sep 21, 2021 11.51 11.90 11.20 11.54 178,408 +0.11(+0.96%)
Sep 20, 2021 11.39 11.62 11.01 11.43 300,507 -0.33(-2.81%)
Sep 17, 2021 12.11 12.56 11.64 11.76 429,953 -0.14(-1.18%)
Sep 16, 2021 11.23 12.17 11.11 11.90 309,102 +0.57(+5.03%)
Sep 15, 2021 10.90 11.43 10.80 11.33 120,381 +0.41(+3.75%)
Sep 14, 2021 11.26 11.49 10.83 10.92 183,983 -0.32(-2.85%)
Sep 13, 2021 11.44 11.51 10.95 11.24 194,727 -0.09(-0.79%)
Sep 10, 2021 11.60 11.81 11.28 11.33 191,159 -0.21(-1.82%)
Sep 09, 2021 11.53 11.81 11.21 11.54 204,509 +0.11(+0.96%)
Sep 08, 2021 12.48 12.60 11.36 11.43 497,947 -0.97(-7.82%)
Sep 07, 2021 12.71 12.84 12.15 12.40 178,927 -0.17(-1.35%)
Sep 03, 2021 13.25 13.30 12.40 12.57 304,987 -0.68(-5.13%)
Sep 02, 2021 12.94 13.91 12.68 13.25 903,596 +0.33(+2.55%)
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.