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 (%)
Dec 31, 2003 6.900 6.980 6.010 6.020 49,500 -0.79(-11.60%)
Dec 30, 2003 6.000 6.870 6.000 6.810 32,700 +0.91(+15.42%)
Dec 29, 2003 5.800 5.900 5.800 5.900 7,100 +0.10(+1.72%)
Dec 26, 2003 5.750 5.800 5.750 5.800 3,100 +0.01(+0.17%)
Dec 24, 2003 5.750 5.790 5.750 5.790 1,800 -0.01(-0.17%)
Dec 23, 2003 5.830 5.850 5.800 5.800 4,900 -0.03(-0.51%)
Dec 22, 2003 5.850 5.850 5.820 5.830 2,700 +0.00(+0.00%)
Dec 19, 2003 5.840 5.840 5.830 5.830 2,400 -0.02(-0.34%)
Dec 18, 2003 5.850 5.850 5.850 5.850 18,000 +0.01(+0.17%)
Dec 17, 2003 5.900 5.900 5.840 5.840 10,300 -0.15(-2.50%)
Dec 16, 2003 5.860 5.980 5.860 5.990 8,000 +0.19(+3.28%)
Dec 15, 2003 5.970 5.970 5.800 5.800 23,300 -0.10(-1.69%)
Dec 12, 2003 5.940 5.940 5.900 5.900 6,300 -0.04(-0.67%)
Dec 11, 2003 5.940 5.940 5.900 5.940 4,100 +0.04(+0.68%)
Dec 10, 2003 5.980 5.980 5.900 5.900 3,700 -0.06(-1.01%)
Dec 09, 2003 5.950 5.980 5.950 5.960 4,700 -0.04(-0.67%)
Dec 08, 2003 5.960 6.000 5.960 6.000 17,200 +0.05(+0.84%)
Dec 05, 2003 5.950 5.950 5.900 5.950 2,100 +0.00(+0.00%)
Dec 04, 2003 5.960 5.960 5.900 5.950 10,100 -0.01(-0.17%)
Dec 03, 2003 6.000 6.000 5.960 5.960 8,100 -0.05(-0.83%)
Dec 02, 2003 6.200 6.200 6.020 6.010 12,700 -0.23(-3.69%)
Dec 01, 2003 6.230 6.240 6.230 6.240 700 +0.27(+4.52%)
Nov 28, 2003 6.200 6.200 5.970 5.970 3,800 -0.23(-3.71%)
Nov 26, 2003 6.120 6.200 6.050 6.200 3,400 +0.08(+1.31%)
Nov 25, 2003 6.000 6.240 6.000 6.120 11,100 +0.12(+2.00%)
Nov 24, 2003 5.970 6.000 5.970 6.000 46,600 +0.00(+0.00%)
Nov 21, 2003 5.940 6.000 5.870 6.000 7,300 +0.06(+1.01%)
Nov 20, 2003 5.900 5.940 5.900 5.940 14,500 +0.04(+0.68%)
Nov 19, 2003 5.850 5.910 5.850 5.900 4,000 +0.09(+1.55%)
Nov 18, 2003 6.140 6.140 5.820 5.810 7,100 -0.09(-1.53%)
Nov 17, 2003 5.900 5.970 5.900 5.900 9,600 -0.05(-0.84%)
Nov 14, 2003 5.950 5.950 5.900 5.950 9,500 +0.00(+0.00%)
Nov 13, 2003 5.900 5.950 5.860 5.950 1,600 +0.00(+0.00%)
Nov 12, 2003 6.000 6.000 5.950 5.950 5,200 -0.03(-0.50%)
Nov 11, 2003 5.840 6.000 5.830 5.980 17,300 +0.14(+2.40%)
Nov 10, 2003 6.020 6.050 5.840 5.840 6,200 -0.21(-3.47%)
Nov 07, 2003 6.050 6.180 6.050 6.050 7,100 +0.06(+1.00%)
Nov 06, 2003 6.200 6.250 5.910 5.990 9,500 -0.12(-1.96%)
Nov 05, 2003 6.200 6.200 6.110 6.110 7,700 +0.01(+0.16%)
Nov 04, 2003 6.200 6.200 6.100 6.100 6,500 +0.00(+0.00%)
Nov 03, 2003 6.100 6.100 6.100 6.100 2,500 +0.07(+1.16%)
Oct 31, 2003 6.150 6.150 6.030 6.030 2,000 -0.22(-3.52%)
Oct 30, 2003 6.390 6.390 6.250 6.250 3,700 -0.10(-1.57%)
Oct 29, 2003 6.500 6.600 6.250 6.350 13,900 -0.25(-3.79%)
Oct 28, 2003 6.500 6.500 6.500 6.600 6,500 +0.25(+3.94%)
Oct 27, 2003 6.280 6.400 6.270 6.350 6,200 +0.32(+5.31%)
Oct 24, 2003 5.920 6.030 5.900 6.030 10,600 +0.02(+0.33%)
Oct 23, 2003 6.050 6.090 6.010 6.010 2,000 -0.04(-0.66%)
Oct 22, 2003 6.220 6.220 6.000 6.050 7,100 -0.17(-2.73%)
Oct 21, 2003 6.350 6.350 6.220 6.220 11,700 +0.07(+1.14%)
Oct 20, 2003 6.150 6.230 6.120 6.150 5,300 -0.05(-0.81%)
Oct 17, 2003 6.310 6.380 6.200 6.200 7,000 -0.11(-1.74%)
Oct 16, 2003 6.300 6.300 6.300 6.310 6,700 -0.04(-0.63%)
Oct 15, 2003 6.550 6.550 6.350 6.350 4,800 -0.20(-3.05%)
Oct 14, 2003 6.560 6.560 6.540 6.550 12,800 +0.06(+0.92%)
Oct 13, 2003 6.480 6.500 6.480 6.490 4,000 +0.28(+4.51%)
Oct 10, 2003 6.250 6.250 6.250 6.210 4,000 +0.01(+0.16%)
Oct 09, 2003 6.300 6.550 6.300 6.200 4,700 -0.01(-0.16%)
Oct 08, 2003 6.510 6.510 6.200 6.210 9,200 -0.34(-5.19%)
Oct 07, 2003 6.400 6.550 6.400 6.550 7,500 +0.15(+2.34%)
Oct 06, 2003 6.440 6.440 6.400 6.400 2,200 +0.04(+0.63%)
Oct 03, 2003 6.550 6.550 6.400 6.360 13,200 -0.01(-0.16%)
Oct 02, 2003 6.470 6.470 6.370 6.370 9,000 +0.04(+0.63%)
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.