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 (%)
Sep 30, 2014 2.870 2.940 2.780 2.900 27,870 -0.04(-1.43%)
Sep 29, 2014 2.900 2.942 2.900 2.942 560 -0.02(-0.72%)
Sep 26, 2014 2.970 2.984 2.930 2.963 1,150 -0.08(-2.53%)
Sep 25, 2014 2.950 3.040 2.950 3.040 8,476 +0.00(+0.00%)
Sep 24, 2014 2.942 3.040 2.941 3.040 4,780 +0.07(+2.36%)
Sep 23, 2014 2.780 2.980 2.780 2.970 2,909 +0.12(+4.21%)
Sep 22, 2014 2.910 2.910 2.720 2.850 29,809 -0.07(-2.40%)
Sep 19, 2014 2.970 3.110 2.920 2.920 33,949 -0.08(-2.67%)
Sep 18, 2014 3.106 3.106 2.940 3.000 10,299 -0.02(-0.66%)
Sep 17, 2014 2.960 3.040 2.940 3.020 11,171 +0.01(+0.33%)
Sep 16, 2014 3.010 3.010 2.990 3.010 2,027 +0.07(+2.38%)
Sep 15, 2014 3.050 3.050 2.910 2.940 35,983 -0.05(-1.67%)
Sep 12, 2014 3.070 3.080 2.960 2.990 18,785 -0.09(-2.92%)
Sep 11, 2014 2.910 3.090 2.910 3.080 5,929 +0.07(+2.33%)
Sep 10, 2014 3.210 3.210 2.930 3.010 6,791 -0.20(-6.23%)
Sep 09, 2014 3.180 3.220 3.030 3.210 10,383 +0.01(+0.31%)
Sep 08, 2014 3.140 3.220 3.120 3.200 7,576 +0.04(+1.27%)
Sep 05, 2014 3.178 3.210 3.120 3.160 14,242 -0.04(-1.25%)
Sep 04, 2014 3.000 3.272 2.930 3.200 28,932 +0.21(+7.06%)
Sep 03, 2014 3.040 3.040 2.950 2.989 15,286 -0.08(-2.64%)
Sep 02, 2014 3.021 3.090 3.010 3.070 2,749 +0.04(+1.32%)
Aug 29, 2014 2.970 3.030 3.030 3.030 1,900 +0.04(+1.34%)
Aug 28, 2014 2.930 2.990 2.910 2.990 1,024 -0.02(-0.70%)
Aug 27, 2014 3.011 3.011 3.011 3.011 100 +0.00(+0.03%)
Aug 26, 2014 3.090 3.140 2.980 3.010 9,304 -0.07(-2.27%)
Aug 25, 2014 2.970 3.140 2.970 3.080 7,290 +0.08(+2.67%)
Aug 22, 2014 2.920 3.010 2.980 3.000 8,000 +0.02(+0.67%)
Aug 21, 2014 3.040 3.090 2.920 2.980 24,466 -0.06(-1.98%)
Aug 20, 2014 3.030 3.052 3.030 3.040 9,031 +0.01(+0.33%)
Aug 19, 2014 3.000 3.030 3.000 3.030 825 +0.03(+1.00%)
Aug 18, 2014 2.880 3.000 2.880 3.000 2,187 +0.02(+0.50%)
Aug 15, 2014 3.010 3.020 2.910 2.985 11,043 -0.04(-1.16%)
Aug 14, 2014 3.050 3.060 3.019 3.020 7,428 -0.03(-0.98%)
Aug 13, 2014 3.020 3.054 3.010 3.050 2,300 +0.04(+1.30%)
Aug 12, 2014 3.010 3.037 3.010 3.011 1,700 -0.01(-0.30%)
Aug 11, 2014 2.980 3.040 2.980 3.020 13,400 +0.04(+1.31%)
Aug 08, 2014 2.882 2.990 2.882 2.981 1,975 +0.10(+3.51%)
Aug 07, 2014 3.020 3.020 2.880 2.880 5,394 -0.16(-5.37%)
Aug 06, 2014 3.090 3.100 2.930 3.043 36,740 +0.02(+0.62%)
Aug 05, 2014 3.160 3.160 3.000 3.025 26,336 -0.08(-2.44%)
Aug 04, 2014 2.960 3.100 2.840 3.100 13,007 +0.16(+5.44%)
Aug 01, 2014 2.900 3.000 2.690 2.940 15,261 -0.04(-1.34%)
Jul 31, 2014 3.180 3.180 2.770 2.980 10,748 -0.06(-1.97%)
Jul 30, 2014 2.960 3.150 2.960 3.040 36,748 +0.02(+0.66%)
Jul 29, 2014 2.990 3.150 2.810 3.020 98,296 +0.21(+7.47%)
Jul 28, 2014 2.680 2.817 2.691 2.810 44,995 +0.12(+4.41%)
Jul 25, 2014 2.650 2.691 2.650 2.691 5,700 +0.07(+2.72%)
Jul 24, 2014 2.650 2.650 2.600 2.620 7,918 +0.04(+1.55%)
Jul 23, 2014 2.550 2.640 2.550 2.580 786 -0.04(-1.53%)
Jul 22, 2014 2.680 2.720 2.560 2.620 8,488 -0.08(-2.96%)
Jul 21, 2014 2.800 2.800 2.700 2.700 4,000 -0.03(-1.10%)
Jul 18, 2014 2.670 2.730 2.650 2.730 1,562 +0.05(+1.87%)
Jul 17, 2014 2.730 2.730 2.680 2.680 3,900 -0.11(-3.94%)
Jul 16, 2014 2.830 2.830 2.670 2.790 5,458 +0.03(+1.09%)
Jul 15, 2014 2.770 2.810 2.750 2.760 3,820 -0.02(-0.72%)
Jul 14, 2014 2.770 2.869 2.770 2.780 8,644 -0.05(-1.77%)
Jul 11, 2014 2.710 2.860 2.700 2.830 11,973 +0.04(+1.43%)
Jul 10, 2014 2.800 2.800 2.700 2.790 6,288 -0.01(-0.36%)
Jul 09, 2014 2.720 2.800 2.710 2.800 6,106 +0.00(+0.00%)
Jul 08, 2014 2.890 2.947 2.730 2.800 37,213 +0.02(+0.72%)
Jul 07, 2014 2.600 3.100 2.600 2.780 223,544 +0.14(+5.30%)
Jul 03, 2014 2.640 2.640 2.640 2.640 2,000 +0.02(+0.76%)
Jul 02, 2014 2.620 2.620 2.600 2.620 5,037 -0.02(-0.68%)
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.