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

Retractable Technologies (NY: RVP )

0.9175 -0.0025 (-0.27%)
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 (%)
Dec 29, 2023 1.080 1.130 1.080 1.110 80,689 +0.02(+1.83%)
Dec 28, 2023 1.060 1.100 1.060 1.090 89,621 +0.01(+0.46%)
Dec 27, 2023 1.070 1.089 1.042 1.085 85,241 +0.01(+0.93%)
Dec 26, 2023 1.090 1.100 1.050 1.075 137,808 -0.03(-2.27%)
Dec 22, 2023 1.140 1.140 1.090 1.100 164,173 -0.04(-3.51%)
Dec 21, 2023 1.110 1.140 1.060 1.140 135,455 +0.01(+0.88%)
Dec 20, 2023 1.090 1.130 1.080 1.130 95,848 +0.04(+3.67%)
Dec 19, 2023 1.120 1.120 1.080 1.090 99,835 -0.03(-2.68%)
Dec 18, 2023 1.120 1.140 1.110 1.120 46,541 -0.02(-1.75%)
Dec 15, 2023 1.100 1.160 1.100 1.140 65,411 +0.01(+0.88%)
Dec 14, 2023 1.130 1.170 1.120 1.130 96,339 -0.02(-1.74%)
Dec 13, 2023 1.180 1.180 1.110 1.150 113,864 +0.00(+0.00%)
Dec 12, 2023 1.130 1.200 1.120 1.150 230,231 +0.02(+1.77%)
Dec 11, 2023 1.130 1.130 1.090 1.130 129,979 +0.01(+0.90%)
Dec 08, 2023 1.070 1.120 1.070 1.120 71,731 +0.02(+1.82%)
Dec 07, 2023 1.070 1.100 1.070 1.100 92,649 +0.02(+1.84%)
Dec 06, 2023 1.100 1.118 1.080 1.080 28,440 -0.02(-1.82%)
Dec 05, 2023 1.120 1.130 1.070 1.100 71,662 -0.03(-2.86%)
Dec 04, 2023 1.160 1.160 1.120 1.132 49,625 -0.02(-1.53%)
Dec 01, 2023 1.130 1.150 1.121 1.150 76,270 +0.01(+0.88%)
Nov 30, 2023 1.160 1.160 1.110 1.140 45,965 -0.01(-0.87%)
Nov 29, 2023 1.083 1.150 1.083 1.150 26,504 +0.07(+6.48%)
Nov 28, 2023 1.090 1.133 1.070 1.080 90,534 -0.06(-5.26%)
Nov 27, 2023 1.130 1.150 1.100 1.140 80,935 +0.01(+0.88%)
Nov 24, 2023 1.110 1.140 1.100 1.130 44,432 +0.02(+1.80%)
Nov 22, 2023 1.120 1.130 1.090 1.110 34,090 +0.01(+0.91%)
Nov 21, 2023 1.070 1.110 1.060 1.100 30,769 +0.02(+1.47%)
Nov 20, 2023 1.060 1.095 1.050 1.084 31,238 +0.00(+0.38%)
Nov 17, 2023 1.050 1.096 1.048 1.080 25,147 +0.02(+1.89%)
Nov 16, 2023 1.060 1.070 1.030 1.060 45,692 +0.01(+0.95%)
Nov 15, 2023 1.000 1.050 0.9807 1.050 97,846 +0.04(+3.96%)
Nov 14, 2023 0.9800 1.020 0.9800 1.010 113,770 +0.04(+4.12%)
Nov 13, 2023 0.9900 1.010 0.9653 0.9700 49,535 -0.04(-3.95%)
Nov 10, 2023 0.9800 1.010 0.9500 1.010 73,118 +0.02(+2.02%)
Nov 09, 2023 1.060 1.090 0.9500 0.9899 216,091 -0.08(-7.49%)
Nov 08, 2023 1.070 1.080 1.060 1.070 32,856 -0.02(-1.83%)
Nov 07, 2023 1.090 1.105 1.050 1.090 60,646 +0.01(+0.93%)
Nov 06, 2023 1.090 1.120 1.060 1.080 14,328 -0.03(-2.70%)
Nov 03, 2023 1.090 1.150 1.090 1.110 17,593 +0.01(+0.91%)
Nov 02, 2023 1.090 1.150 1.089 1.100 24,132 +0.01(+0.92%)
Nov 01, 2023 1.070 1.090 1.050 1.090 19,751 +0.04(+3.81%)
Oct 31, 2023 1.080 1.080 1.050 1.050 13,005 -0.05(-4.55%)
Oct 30, 2023 1.080 1.100 1.060 1.100 33,652 +0.04(+3.77%)
Oct 27, 2023 1.060 1.090 1.060 1.060 17,463 -0.01(-0.93%)
Oct 26, 2023 1.090 1.150 1.040 1.070 106,569 -0.09(-7.76%)
Oct 25, 2023 1.180 1.200 1.020 1.160 421,761 +0.01(+0.87%)
Oct 24, 2023 1.180 1.215 1.150 1.150 83,441 -0.06(-4.96%)
Oct 23, 2023 1.170 1.220 1.165 1.210 120,664 +0.02(+1.68%)
Oct 20, 2023 1.170 1.200 1.170 1.190 51,317 +0.00(+0.00%)
Oct 19, 2023 1.150 1.230 1.150 1.190 149,714 +0.02(+1.71%)
Oct 18, 2023 1.160 1.200 1.160 1.170 34,617 +0.01(+0.86%)
Oct 17, 2023 1.170 1.230 1.160 1.160 36,797 -0.04(-3.33%)
Oct 16, 2023 1.170 1.220 1.149 1.200 190,682 +0.02(+1.69%)
Oct 13, 2023 1.160 1.230 1.160 1.180 95,036 +0.03(+2.61%)
Oct 12, 2023 1.170 1.190 1.130 1.150 65,185 -0.03(-2.54%)
Oct 11, 2023 1.150 1.200 1.150 1.180 62,715 +0.01(+0.85%)
Oct 10, 2023 1.170 1.200 1.160 1.170 22,580 -0.01(-0.49%)
Oct 09, 2023 1.180 1.199 1.150 1.176 38,704 -0.02(-1.85%)
Oct 06, 2023 1.210 1.230 1.150 1.198 60,946 +0.02(+1.53%)
Oct 05, 2023 1.160 1.210 1.150 1.180 21,965 +0.01(+0.85%)
Oct 04, 2023 1.160 1.187 1.150 1.170 52,375 +0.02(+1.74%)
Oct 03, 2023 1.230 1.230 1.150 1.150 33,581 -0.06(-4.96%)
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.