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 (%)
Jun 30, 2017 1.270 1.280 1.200 1.270 91,519 +0.02(+1.60%)
Jun 29, 2017 1.310 1.320 1.244 1.250 361,195 -0.08(-6.02%)
Jun 28, 2017 1.189 1.330 1.188 1.330 1,161,585 +0.16(+13.68%)
Jun 27, 2017 1.100 1.200 1.100 1.170 195,238 +0.10(+9.35%)
Jun 26, 2017 1.140 1.140 1.070 1.070 20,053 -0.08(-6.96%)
Jun 23, 2017 1.100 1.150 1.070 1.150 83,868 +0.08(+7.48%)
Jun 22, 2017 1.100 1.100 1.070 1.070 7,753 -0.03(-2.73%)
Jun 21, 2017 1.120 1.120 1.090 1.100 11,345 -0.03(-2.65%)
Jun 20, 2017 1.120 1.147 1.090 1.130 19,929 +0.06(+5.61%)
Jun 19, 2017 1.090 1.120 1.070 1.070 35,888 +0.00(+0.00%)
Jun 16, 2017 1.180 1.180 1.070 1.070 71,826 -0.08(-6.96%)
Jun 15, 2017 1.170 1.170 1.130 1.150 17,226 +0.00(+0.00%)
Jun 14, 2017 1.140 1.170 1.090 1.150 95,132 +0.03(+2.68%)
Jun 13, 2017 1.060 1.140 1.020 1.120 117,807 +0.03(+2.75%)
Jun 12, 2017 1.080 1.140 1.080 1.090 16,854 -0.01(-0.91%)
Jun 09, 2017 1.067 1.100 1.067 1.100 34,191 +0.05(+4.76%)
Jun 08, 2017 1.070 1.090 1.050 1.050 38,152 -0.01(-0.94%)
Jun 07, 2017 1.110 1.140 1.050 1.060 22,824 -0.05(-4.50%)
Jun 06, 2017 1.100 1.120 1.090 1.110 19,363 +0.00(+0.00%)
Jun 05, 2017 1.120 1.150 1.070 1.110 89,287 +0.00(+0.00%)
Jun 02, 2017 1.050 1.120 1.020 1.110 98,525 +0.04(+3.74%)
Jun 01, 2017 1.080 1.140 1.020 1.070 124,096 +0.02(+1.90%)
May 31, 2017 1.069 1.100 1.020 1.050 60,910 -0.01(-0.94%)
May 30, 2017 1.072 1.080 1.047 1.060 9,081 -0.03(-2.75%)
May 26, 2017 1.100 1.140 1.050 1.090 51,656 -0.01(-0.91%)
May 25, 2017 1.070 1.170 1.030 1.100 199,134 +0.01(+0.92%)
May 24, 2017 1.070 1.170 1.020 1.090 101,949 +0.01(+0.93%)
May 23, 2017 1.090 1.090 1.000 1.080 51,481 +0.00(+0.00%)
May 22, 2017 1.030 1.100 1.030 1.080 47,988 -0.02(-1.82%)
May 19, 2017 1.020 1.100 1.020 1.100 54,699 +0.08(+7.83%)
May 18, 2017 1.050 1.050 1.000 1.020 37,346 -0.02(-1.91%)
May 17, 2017 1.100 1.100 1.020 1.040 17,669 -0.06(-5.45%)
May 16, 2017 1.000 1.100 1.000 1.100 46,915 -0.01(-0.90%)
May 15, 2017 1.056 1.110 1.056 1.110 4,001 +0.09(+8.82%)
May 12, 2017 1.070 1.108 1.020 1.020 10,790 -0.05(-4.67%)
May 11, 2017 1.068 1.110 1.040 1.070 104,580 +0.04(+3.88%)
May 10, 2017 1.094 1.094 1.010 1.030 34,179 -0.02(-1.90%)
May 09, 2017 1.105 1.110 1.000 1.050 92,006 -0.01(-0.94%)
May 08, 2017 1.024 1.100 1.010 1.060 43,998 +0.05(+4.95%)
May 05, 2017 1.038 1.070 1.010 1.010 24,159 -0.02(-1.94%)
May 04, 2017 1.059 1.059 1.010 1.030 20,680 -0.01(-1.35%)
May 03, 2017 1.082 1.110 1.044 1.044 11,310 -0.02(-1.50%)
May 02, 2017 1.070 1.110 1.040 1.060 52,335 +0.03(+2.91%)
May 01, 2017 1.070 1.090 1.030 1.030 47,705 -0.02(-1.90%)
Apr 28, 2017 1.020 1.090 1.000 1.050 60,800 +0.05(+5.00%)
Apr 27, 2017 1.080 1.084 1.000 1.000 27,794 -0.07(-6.54%)
Apr 26, 2017 1.012 1.080 1.000 1.070 21,614 +0.06(+5.94%)
Apr 25, 2017 1.010 1.030 0.9900 1.010 27,210 -0.02(-1.94%)
Apr 24, 2017 1.080 1.090 1.010 1.030 46,270 -0.12(-10.43%)
Apr 21, 2017 1.030 1.150 0.9650 1.150 48,898 +0.15(+15.00%)
Apr 20, 2017 0.9999 1.040 0.9999 1.000 53,305 +0.01(+1.01%)
Apr 19, 2017 1.000 1.000 0.9600 0.9900 47,305 +0.04(+4.21%)
Apr 18, 2017 1.010 1.020 0.9500 0.9500 22,777 -0.03(-2.69%)
Apr 17, 2017 0.9800 1.010 0.9700 0.9763 67,156 +0.01(+0.64%)
Apr 13, 2017 1.000 1.020 0.9700 0.9701 95,758 -0.04(-3.86%)
Apr 12, 2017 1.020 1.030 1.009 1.009 48,090 -0.01(-1.08%)
Apr 11, 2017 1.010 1.050 1.010 1.020 30,113 -0.02(-1.92%)
Apr 10, 2017 1.010 1.080 0.9900 1.040 79,047 +0.06(+6.12%)
Apr 07, 2017 1.010 1.020 0.9800 0.9800 40,023 +0.00(+0.00%)
Apr 06, 2017 1.007 1.020 0.9800 0.9800 37,583 +0.01(+1.03%)
Apr 05, 2017 1.000 1.020 0.9600 0.9700 30,591 -0.03(-2.99%)
Apr 04, 2017 1.046 1.090 0.9800 0.9999 115,089 -0.10(-8.80%)
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.