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 (%)
Aug 31, 2023 1.170 1.200 1.150 1.180 75,242 +0.01(+0.85%)
Aug 30, 2023 1.179 1.180 1.168 1.170 25,799 +0.00(+0.00%)
Aug 29, 2023 1.200 1.200 1.160 1.170 51,808 -0.02(-1.68%)
Aug 28, 2023 1.220 1.230 1.150 1.190 322,490 -0.05(-4.03%)
Aug 25, 2023 1.210 1.250 1.157 1.240 81,446 +0.04(+3.33%)
Aug 24, 2023 1.170 1.220 1.170 1.200 64,471 +0.00(+0.00%)
Aug 23, 2023 1.300 1.340 1.190 1.200 213,031 -0.07(-5.51%)
Aug 22, 2023 1.130 1.270 1.100 1.270 185,851 +0.16(+14.41%)
Aug 21, 2023 1.090 1.130 1.090 1.110 16,967 +0.02(+1.83%)
Aug 18, 2023 1.080 1.130 1.080 1.090 21,100 -0.02(-1.80%)
Aug 17, 2023 1.100 1.120 1.080 1.110 14,071 -0.01(-0.89%)
Aug 16, 2023 1.140 1.160 1.050 1.120 98,548 -0.04(-3.45%)
Aug 15, 2023 1.160 1.170 1.090 1.160 57,797 +0.00(+0.00%)
Aug 14, 2023 1.190 1.190 1.150 1.160 28,040 -0.01(-0.85%)
Aug 11, 2023 1.140 1.180 1.130 1.170 33,069 +0.01(+0.86%)
Aug 10, 2023 1.140 1.180 1.140 1.160 17,604 -0.01(-0.85%)
Aug 09, 2023 1.160 1.190 1.140 1.170 22,775 +0.00(+0.00%)
Aug 08, 2023 1.190 1.210 1.170 1.170 8,487 +0.02(+1.74%)
Aug 07, 2023 1.200 1.209 1.150 1.150 52,160 +0.00(+0.00%)
Aug 04, 2023 1.140 1.180 1.140 1.150 21,370 +0.01(+0.88%)
Aug 03, 2023 1.140 1.180 1.130 1.140 123,556 +0.00(+0.00%)
Aug 02, 2023 1.150 1.180 1.100 1.140 127,076 -0.02(-1.72%)
Aug 01, 2023 1.110 1.170 1.110 1.160 69,608 +0.05(+4.50%)
Jul 31, 2023 1.120 1.135 1.103 1.110 20,448 -0.02(-1.77%)
Jul 28, 2023 1.090 1.170 1.090 1.130 44,177 +0.01(+0.90%)
Jul 27, 2023 1.120 1.149 1.080 1.120 109,768 -0.03(-2.62%)
Jul 26, 2023 1.150 1.160 1.130 1.150 26,344 +0.03(+2.68%)
Jul 25, 2023 1.160 1.170 1.120 1.120 73,122 -0.04(-3.45%)
Jul 24, 2023 1.180 1.200 1.160 1.160 19,353 -0.03(-2.52%)
Jul 21, 2023 1.220 1.220 1.170 1.190 7,373 +0.02(+1.71%)
Jul 20, 2023 1.210 1.250 1.170 1.170 76,543 -0.06(-4.88%)
Jul 19, 2023 1.170 1.260 1.170 1.230 35,515 +0.05(+4.24%)
Jul 18, 2023 1.150 1.210 1.150 1.180 49,888 +0.02(+1.72%)
Jul 17, 2023 1.150 1.184 1.150 1.160 27,579 -0.01(-0.85%)
Jul 14, 2023 1.210 1.210 1.170 1.170 12,565 -0.03(-2.50%)
Jul 13, 2023 1.130 1.200 1.130 1.200 39,469 +0.05(+4.80%)
Jul 12, 2023 1.110 1.210 1.110 1.145 100,136 +0.03(+3.15%)
Jul 11, 2023 1.110 1.150 1.110 1.110 34,004 -0.01(-0.89%)
Jul 10, 2023 1.070 1.150 1.070 1.120 30,196 +0.03(+2.75%)
Jul 07, 2023 1.110 1.120 1.080 1.090 72,669 -0.04(-3.48%)
Jul 06, 2023 1.130 1.150 1.110 1.129 15,670 +0.02(+1.74%)
Jul 05, 2023 1.120 1.145 1.110 1.110 26,793 -0.02(-1.77%)
Jul 03, 2023 1.140 1.160 1.130 1.130 19,672 -0.02(-1.74%)
Jun 30, 2023 1.150 1.186 1.130 1.150 21,571 +0.00(+0.00%)
Jun 29, 2023 1.150 1.166 1.126 1.150 43,989 -0.01(-0.86%)
Jun 28, 2023 1.150 1.230 1.140 1.160 35,717 -0.01(-0.85%)
Jun 27, 2023 1.140 1.210 1.123 1.170 29,928 +0.02(+2.18%)
Jun 26, 2023 1.160 1.170 1.130 1.145 10,428 -0.02(-2.14%)
Jun 23, 2023 1.210 1.218 1.170 1.170 24,506 -0.05(-4.10%)
Jun 22, 2023 1.210 1.240 1.210 1.220 55,290 -0.02(-1.61%)
Jun 21, 2023 1.260 1.260 1.216 1.240 22,412 -0.03(-2.36%)
Jun 20, 2023 1.270 1.280 1.230 1.270 43,316 -0.02(-1.55%)
Jun 16, 2023 1.320 1.320 1.260 1.290 75,401 -0.01(-0.77%)
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.