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 28, 2018 0.7300 0.7500 0.7200 0.7200 30,000 -0.02(-2.68%)
Sep 27, 2018 0.7220 0.7555 0.7200 0.7398 40,444 +0.02(+2.75%)
Sep 26, 2018 0.7388 0.7576 0.7108 0.7200 60,611 -0.01(-1.23%)
Sep 25, 2018 0.7300 0.7600 0.7255 0.7290 66,125 -0.01(-1.49%)
Sep 24, 2018 0.7700 0.7670 0.7199 0.7400 41,341 -0.04(-4.76%)
Sep 21, 2018 0.7150 0.7770 0.7090 0.7770 49,200 +0.05(+7.20%)
Sep 20, 2018 0.7030 0.7500 0.7030 0.7248 39,537 +0.01(+1.94%)
Sep 19, 2018 0.7134 0.7700 0.7000 0.7110 63,221 -0.01(-1.25%)
Sep 18, 2018 0.7101 0.7769 0.6996 0.7200 71,544 +0.01(+1.41%)
Sep 17, 2018 0.6976 0.7298 0.6820 0.7100 72,338 +0.02(+2.90%)
Sep 14, 2018 0.6800 0.7100 0.6800 0.6900 40,900 +0.00(+0.00%)
Sep 13, 2018 0.7000 0.7088 0.6800 0.6900 59,903 +0.00(+0.03%)
Sep 12, 2018 0.7096 0.7096 0.6800 0.6898 30,672 +0.00(+0.03%)
Sep 11, 2018 0.6800 0.7000 0.6716 0.6896 48,369 +0.01(+1.86%)
Sep 10, 2018 0.6600 0.6999 0.6600 0.6770 83,672 -0.01(-1.88%)
Sep 07, 2018 0.7100 0.7100 0.6800 0.6900 47,500 -0.02(-2.82%)
Sep 06, 2018 0.6910 0.7100 0.6909 0.7100 21,432 +0.01(+1.94%)
Sep 05, 2018 0.6990 0.7089 0.6805 0.6965 95,908 -0.00(-0.50%)
Sep 04, 2018 0.7021 0.7100 0.6990 0.7000 122,875 -0.02(-3.06%)
Aug 31, 2018 0.7221 0.7221 0.7221 0 -0.01(-1.88%)
Aug 30, 2018 0.7300 0.7500 0.7220 0.7359 43,479 +0.01(+1.98%)
Aug 29, 2018 0.7320 0.7487 0.7216 0.7216 67,971 -0.00(-0.06%)
Aug 28, 2018 0.7201 0.7500 0.7201 0.7220 57,819 +0.00(+0.28%)
Aug 27, 2018 0.7200 0.7400 0.7006 0.7200 43,838 +0.00(+0.00%)
Aug 24, 2018 0.7100 0.7500 0.7100 0.7200 45,100 +0.01(+1.27%)
Aug 23, 2018 0.7302 0.7500 0.7080 0.7110 40,454 -0.03(-3.54%)
Aug 22, 2018 0.7199 0.7371 0.7066 0.7371 68,610 +0.02(+2.80%)
Aug 21, 2018 0.7237 0.7770 0.7143 0.7170 69,891 -0.00(-0.14%)
Aug 20, 2018 0.7200 0.7488 0.7141 0.7180 77,124 -0.01(-1.64%)
Aug 17, 2018 0.7500 0.7600 0.7200 0.7300 58,700 -0.00(-0.29%)
Aug 16, 2018 0.7520 0.7600 0.7200 0.7321 46,877 -0.02(-3.10%)
Aug 15, 2018 0.7500 0.7800 0.7300 0.7555 64,588 +0.03(+3.49%)
Aug 14, 2018 0.7500 0.8000 0.7300 0.7300 88,288 -0.03(-3.55%)
Aug 13, 2018 0.7600 0.7800 0.7362 0.7569 198,373 -0.02(-2.96%)
Aug 10, 2018 0.7700 0.7800 0.7300 0.7800 36,900 +0.00(+0.41%)
Aug 09, 2018 0.7800 0.7887 0.7335 0.7768 60,409 +0.00(+0.19%)
Aug 08, 2018 0.7900 0.7900 0.7299 0.7753 101,170 -0.01(-1.86%)
Aug 07, 2018 0.7600 0.8300 0.7600 0.7900 45,155 +0.02(+2.60%)
Aug 06, 2018 0.7703 0.7989 0.7608 0.7700 50,608 +0.00(+0.00%)
Aug 03, 2018 0.8000 0.8300 0.7600 0.7700 100,200 -0.03(-3.74%)
Aug 02, 2018 0.8000 0.8199 0.7800 0.7999 24,322 -0.00(-0.10%)
Aug 01, 2018 0.8000 0.8200 0.7700 0.8007 65,378 +0.01(+1.35%)
Jul 31, 2018 0.8245 0.8299 0.7900 0.7900 55,118 -0.01(-1.80%)
Jul 30, 2018 0.8296 0.8394 0.7700 0.8045 84,936 -0.04(-4.23%)
Jul 27, 2018 0.8600 0.8600 0.8200 0.8400 28,100 -0.02(-2.21%)
Jul 26, 2018 0.8400 0.8750 0.8000 0.8590 57,634 +0.02(+2.26%)
Jul 25, 2018 0.8300 0.8400 0.8000 0.8400 93,541 +0.00(+0.00%)
Jul 24, 2018 0.8550 0.8694 0.8400 0.8400 57,355 -0.01(-1.11%)
Jul 23, 2018 0.8394 0.8650 0.8300 0.8494 46,299 +0.02(+2.36%)
Jul 20, 2018 0.8301 0.8701 0.8200 0.8298 67,255 -0.01(-1.21%)
Jul 19, 2018 0.8400 0.8705 0.8305 0.8400 62,987 +0.01(+1.14%)
Jul 18, 2018 0.8750 0.8799 0.8200 0.8305 103,648 -0.04(-4.53%)
Jul 17, 2018 0.8400 0.8699 0.8300 0.8699 115,019 +0.04(+4.81%)
Jul 16, 2018 0.8356 0.8356 0.8160 0.8300 45,272 +0.01(+1.72%)
Jul 13, 2018 0.8100 0.8312 0.8100 0.8160 72,404 +0.01(+1.76%)
Jul 12, 2018 0.7810 0.8500 0.7810 0.8019 118,585 +0.02(+2.03%)
Jul 11, 2018 0.7980 0.7980 0.7780 0.7860 52,654 +0.01(+1.68%)
Jul 10, 2018 0.7899 0.8060 0.7700 0.7730 81,692 +0.00(+0.60%)
Jul 09, 2018 0.7862 0.7502 0.7684 77,400 +0.01(+1.61%)
Jul 06, 2018 0.7887 0.7887 0.7501 0.7562 97,077 -0.01(-1.78%)
Jul 05, 2018 0.7900 0.7900 0.7500 0.7699 56,987 +0.00(+0.54%)
Jul 03, 2018 0.7658 0.7658 0.7658 0 +0.03(+3.51%)
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.