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

Retractable Technologies (NY: RVP )

0.9335 +0.0160 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Mar 30, 2012 1.280 1.428 1.260 1.350 22,397 +0.11(+8.88%)
Mar 29, 2012 1.180 1.250 1.120 1.240 2,819 -0.06(-4.62%)
Mar 28, 2012 1.250 1.300 1.250 1.300 700 +0.00(+0.00%)
Mar 27, 2012 1.210 1.400 1.210 1.300 7,600 +0.15(+13.04%)
Mar 26, 2012 1.170 1.179 1.150 1.150 1,200 +0.00(+0.00%)
Mar 23, 2012 1.150 1.150 1.150 1.150 350 +0.03(+2.68%)
Mar 22, 2012 1.160 1.160 1.120 1.120 1,000 -0.05(-4.27%)
Mar 21, 2012 1.170 1.170 1.150 1.170 1,227 -0.03(-2.50%)
Mar 20, 2012 1.110 1.200 1.110 1.200 5,300 +0.04(+3.45%)
Mar 19, 2012 1.150 1.160 1.150 1.160 3,537 +0.00(+0.00%)
Mar 16, 2012 1.220 1.240 1.160 1.160 2,466 -0.15(-11.45%)
Mar 15, 2012 1.310 1.310 1.310 1.310 300 +0.00(+0.00%)
Mar 14, 2012 1.286 1.310 1.286 1.310 248 +0.02(+1.55%)
Mar 12, 2012 1.340 1.290 1.290 1.290 2,800 -0.09(-6.52%)
Mar 09, 2012 1.400 1.400 1.380 1.380 6,364 +0.05(+3.45%)
Mar 08, 2012 1.280 1.400 1.280 1.334 7,988 +0.06(+5.04%)
Mar 07, 2012 1.150 1.300 1.150 1.270 17,685 +0.20(+18.69%)
Mar 06, 2012 1.180 1.183 1.010 1.070 16,735 -0.11(-9.32%)
Mar 05, 2012 1.210 1.210 1.120 1.180 7,868 -0.05(-4.06%)
Mar 02, 2012 1.177 1.230 1.177 1.230 2,499 +0.03(+2.49%)
Mar 01, 2012 1.200 1.200 1.200 1.200 461 +0.00(+0.00%)
Feb 29, 2012 1.250 1.310 1.200 1.200 2,051 -0.07(-5.51%)
Feb 28, 2012 1.270 1.270 1.270 1.270 300 +0.01(+0.79%)
Feb 27, 2012 1.170 1.260 1.160 1.260 1,305 -0.02(-1.56%)
Feb 23, 2012 1.280 1.280 1.280 1.280 0 +0.05(+4.07%)
Feb 22, 2012 1.380 1.380 1.170 1.230 2,224 -0.12(-8.89%)
Feb 21, 2012 1.200 1.350 1.190 1.350 3,877 +0.12(+9.76%)
Feb 17, 2012 1.240 1.240 1.230 1.230 300 -0.06(-4.65%)
Feb 16, 2012 1.260 1.290 1.230 1.290 750 -0.04(-3.01%)
Feb 15, 2012 1.290 1.330 1.266 1.330 1,700 +0.04(+2.90%)
Feb 14, 2012 1.350 1.360 1.260 1.292 3,279 -0.11(-8.16%)
Feb 13, 2012 1.407 1.407 1.407 1.407 400 -0.07(-4.91%)
Feb 10, 2012 1.460 1.490 1.340 1.480 2,160 -0.11(-6.92%)
Feb 09, 2012 1.570 1.590 1.570 1.590 225 +0.00(+0.00%)
Feb 08, 2012 1.560 1.590 1.560 1.590 200 -0.01(-0.63%)
Feb 07, 2012 1.580 1.640 1.390 1.600 7,450 -0.04(-2.44%)
Feb 06, 2012 1.460 1.640 1.430 1.640 2,074 +0.24(+17.14%)
Feb 03, 2012 1.620 1.620 1.390 1.400 12,050 -0.12(-7.89%)
Feb 02, 2012 1.440 1.520 1.370 1.520 1,500 +0.07(+4.83%)
Feb 01, 2012 1.560 1.560 1.400 1.450 6,300 -0.20(-12.12%)
Jan 31, 2012 1.590 1.650 1.560 1.650 7,586 +0.03(+1.85%)
Jan 30, 2012 1.380 1.620 1.380 1.620 6,140 +0.30(+22.73%)
Jan 26, 2012 1.320 1.320 1.320 1.320 0 +0.01(+0.76%)
Jan 25, 2012 1.320 1.360 1.300 1.310 6,100 -0.06(-4.37%)
Jan 24, 2012 1.370 1.439 1.336 1.370 1,750 -0.09(-6.16%)
Jan 23, 2012 1.329 1.460 1.300 1.460 3,480 +0.18(+14.06%)
Jan 20, 2012 1.280 1.290 1.280 1.280 1,497 +0.01(+0.80%)
Jan 19, 2012 1.180 1.270 1.180 1.270 2,200 +0.07(+5.83%)
Jan 18, 2012 1.200 1.200 1.200 1.200 100 -0.03(-2.44%)
Jan 17, 2012 1.450 1.450 1.100 1.230 6,500 +0.00(+0.00%)
Jan 13, 2012 1.230 1.230 1.230 1.230 1,000 -0.06(-4.65%)
Jan 12, 2012 1.160 1.290 1.130 1.290 2,201 +0.13(+11.21%)
Jan 11, 2012 1.160 1.220 1.160 1.160 6,460 +0.02(+1.75%)
Jan 10, 2012 1.190 1.190 1.120 1.140 968 -0.04(-3.39%)
Jan 09, 2012 1.140 1.270 1.140 1.180 1,376 +0.06(+5.36%)
Jan 06, 2012 1.160 1.170 1.050 1.120 1,625 -0.06(-5.08%)
Jan 05, 2012 1.100 1.180 0.9999 1.180 16,024 +0.09(+8.75%)
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.