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, 2022 2.030 2.070 1.980 1.980 22,168 -0.02(-1.00%)
Sep 29, 2022 1.980 2.040 1.980 2.000 40,181 +0.00(+0.00%)
Sep 28, 2022 1.990 2.120 1.990 2.000 26,387 +0.04(+2.04%)
Sep 27, 2022 1.950 2.010 1.920 1.960 48,027 +0.04(+2.08%)
Sep 26, 2022 2.030 2.150 1.920 1.920 86,457 -0.06(-3.03%)
Sep 23, 2022 1.990 2.000 1.950 1.980 53,540 -0.02(-1.00%)
Sep 22, 2022 2.090 2.130 2.000 2.000 34,239 -0.06(-2.91%)
Sep 21, 2022 2.040 2.170 2.040 2.060 25,715 +0.00(+0.00%)
Sep 20, 2022 1.970 2.110 1.950 2.060 42,556 +0.05(+2.49%)
Sep 19, 2022 1.950 2.030 1.920 2.010 89,935 +0.03(+1.52%)
Sep 16, 2022 2.150 2.160 1.930 1.980 136,741 -0.19(-8.76%)
Sep 15, 2022 2.170 2.240 2.140 2.170 73,265 -0.01(-0.46%)
Sep 14, 2022 2.280 2.310 2.180 2.180 81,370 -0.10(-4.39%)
Sep 13, 2022 2.390 2.440 2.280 2.280 60,465 -0.16(-6.56%)
Sep 12, 2022 2.210 2.440 2.210 2.440 206,662 +0.21(+9.42%)
Sep 09, 2022 2.120 2.290 2.120 2.230 71,462 +0.11(+5.19%)
Sep 08, 2022 2.240 2.370 2.120 2.120 212,596 -0.17(-7.42%)
Sep 07, 2022 2.420 2.450 2.210 2.290 122,335 -0.09(-3.78%)
Sep 06, 2022 2.330 2.430 2.260 2.380 103,815 +0.07(+3.03%)
Sep 02, 2022 2.250 2.400 2.220 2.310 116,816 +0.04(+1.76%)
Sep 01, 2022 2.280 2.310 2.100 2.270 179,999 -0.06(-2.58%)
Aug 31, 2022 2.470 2.470 2.290 2.330 173,223 -0.11(-4.51%)
Aug 30, 2022 2.520 2.540 2.290 2.440 153,236 -0.11(-4.31%)
Aug 29, 2022 2.620 2.710 2.455 2.550 139,675 -0.07(-2.67%)
Aug 26, 2022 2.820 2.821 2.617 2.620 96,847 -0.20(-7.09%)
Aug 25, 2022 2.860 2.950 2.810 2.820 77,137 -0.03(-1.05%)
Aug 24, 2022 3.050 3.050 2.810 2.850 61,281 -0.09(-3.06%)
Aug 23, 2022 3.040 3.130 2.910 2.940 110,058 -0.11(-3.61%)
Aug 22, 2022 3.260 3.260 3.050 3.050 91,916 -0.20(-6.15%)
Aug 19, 2022 3.400 3.450 3.227 3.250 76,742 -0.16(-4.69%)
Aug 18, 2022 3.390 3.650 3.385 3.410 72,898 +0.03(+0.89%)
Aug 17, 2022 3.770 3.795 3.380 3.380 78,379 -0.36(-9.63%)
Aug 16, 2022 4.020 4.090 3.680 3.740 241,718 -0.52(-12.21%)
Aug 15, 2022 4.700 4.712 4.200 4.260 121,462 -0.19(-4.27%)
Aug 12, 2022 4.740 4.810 4.430 4.450 56,158 -0.27(-5.72%)
Aug 11, 2022 4.790 4.828 4.690 4.720 37,980 -0.04(-0.84%)
Aug 10, 2022 4.600 4.780 4.487 4.760 28,067 +0.26(+5.78%)
Aug 09, 2022 4.720 4.800 4.440 4.500 81,001 -0.26(-5.46%)
Aug 08, 2022 4.850 4.900 4.730 4.760 31,708 -0.09(-1.86%)
Aug 05, 2022 4.860 5.000 4.840 4.850 39,615 -0.11(-2.22%)
Aug 04, 2022 4.790 5.000 4.790 4.960 53,977 +0.16(+3.33%)
Aug 03, 2022 4.800 4.950 4.755 4.800 48,181 +0.07(+1.48%)
Aug 02, 2022 4.580 4.920 4.580 4.730 45,898 +0.12(+2.60%)
Aug 01, 2022 4.770 4.820 4.610 4.610 48,863 -0.13(-2.74%)
Jul 29, 2022 4.880 4.930 4.640 4.740 58,820 -0.14(-2.87%)
Jul 28, 2022 4.890 4.990 4.850 4.880 56,981 -0.04(-0.81%)
Jul 27, 2022 4.840 4.950 4.840 4.920 25,796 +0.07(+1.44%)
Jul 26, 2022 4.860 4.950 4.750 4.850 55,046 -0.01(-0.21%)
Jul 25, 2022 4.860 4.925 4.820 4.860 56,018 -0.03(-0.61%)
Jul 22, 2022 5.100 5.170 4.860 4.890 76,173 -0.15(-2.98%)
Jul 21, 2022 4.740 5.080 4.740 5.040 123,694 +0.28(+5.88%)
Jul 20, 2022 4.730 4.800 4.580 4.760 28,752 +0.08(+1.71%)
Jul 19, 2022 4.580 4.830 4.508 4.680 60,069 +0.13(+2.86%)
Jul 18, 2022 4.700 4.820 4.524 4.550 47,259 -0.12(-2.57%)
Jul 15, 2022 4.530 4.700 4.480 4.670 77,284 +0.18(+4.01%)
Jul 14, 2022 4.410 4.520 4.320 4.490 76,351 +0.04(+0.90%)
Jul 13, 2022 4.380 4.500 4.370 4.450 65,360 +0.01(+0.23%)
Jul 12, 2022 4.440 4.540 4.370 4.440 26,174 +0.04(+0.91%)
Jul 11, 2022 4.410 4.480 4.320 4.400 42,803 -0.01(-0.23%)
Jul 08, 2022 4.240 4.420 4.202 4.410 53,861 +0.21(+5.00%)
Jul 07, 2022 4.180 4.270 4.090 4.200 98,853 +0.06(+1.45%)
Jul 06, 2022 3.930 4.210 3.900 4.140 77,716 +0.21(+5.34%)
Jul 05, 2022 3.880 4.030 3.800 3.930 110,664 +0.04(+1.03%)
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.