Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

1.090 -0.006 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 7.000 7.020 6.700 6.700 9,100 -0.46(-6.42%)
Apr 29, 2004 7.150 7.300 7.060 7.160 7,700 -0.10(-1.38%)
Apr 28, 2004 7.400 7.500 7.250 7.260 14,400 -0.19(-2.55%)
Apr 27, 2004 7.350 7.450 7.320 7.450 7,400 +0.15(+2.05%)
Apr 26, 2004 7.350 7.400 7.300 7.300 3,000 -0.10(-1.35%)
Apr 23, 2004 7.250 7.500 7.250 7.400 8,200 +0.10(+1.37%)
Apr 22, 2004 7.350 7.500 7.200 7.300 37,100 -0.01(-0.14%)
Apr 21, 2004 7.200 7.340 7.200 7.310 13,600 +0.06(+0.83%)
Apr 20, 2004 7.250 7.280 7.210 7.250 5,900 +0.00(+0.00%)
Apr 19, 2004 7.150 7.250 7.150 7.250 3,800 +0.06(+0.83%)
Apr 16, 2004 7.280 7.280 7.150 7.190 7,000 -0.09(-1.24%)
Apr 15, 2004 6.890 7.590 6.890 7.280 50,700 +0.39(+5.66%)
Apr 14, 2004 6.770 6.950 6.770 6.890 10,300 +0.12(+1.77%)
Apr 13, 2004 6.570 6.800 6.500 6.770 17,400 +0.25(+3.83%)
Apr 12, 2004 7.000 7.000 6.300 6.520 24,000 -0.44(-6.32%)
Apr 08, 2004 6.800 7.000 6.800 6.960 10,100 +0.26(+3.88%)
Apr 07, 2004 7.000 7.280 6.700 6.700 22,500 -0.29(-4.15%)
Apr 06, 2004 6.700 7.000 6.700 6.990 29,500 +0.39(+5.91%)
Apr 05, 2004 6.470 6.600 6.470 6.600 14,100 +0.16(+2.48%)
Apr 02, 2004 6.560 6.560 6.280 6.440 13,900 +0.08(+1.26%)
Apr 01, 2004 6.330 6.360 6.260 6.360 4,100 +0.08(+1.27%)
Mar 31, 2004 6.100 6.300 6.100 6.280 8,600 +0.18(+2.95%)
Mar 30, 2004 6.300 6.390 6.100 6.100 6,100 -0.20(-3.17%)
Mar 29, 2004 6.300 6.300 6.160 6.300 17,300 +0.17(+2.77%)
Mar 26, 2004 6.120 6.140 6.050 6.130 4,100 -0.02(-0.33%)
Mar 25, 2004 6.250 6.250 6.120 6.150 6,800 +0.05(+0.82%)
Mar 24, 2004 6.120 6.160 5.960 6.100 13,500 -0.07(-1.13%)
Mar 23, 2004 6.150 6.170 6.140 6.170 6,900 +0.01(+0.16%)
Mar 22, 2004 6.100 6.350 6.090 6.160 8,200 +0.06(+0.98%)
Mar 19, 2004 6.400 6.400 6.100 6.100 14,300 -0.13(-2.09%)
Mar 18, 2004 6.200 6.340 6.120 6.230 3,600 -0.02(-0.32%)
Mar 17, 2004 6.250 6.260 6.150 6.250 4,500 +0.07(+1.13%)
Mar 16, 2004 6.200 6.200 6.120 6.180 6,400 +0.03(+0.49%)
Mar 15, 2004 6.190 6.190 6.150 6.150 4,300 -0.05(-0.81%)
Mar 12, 2004 6.150 6.210 6.120 6.200 13,900 +0.08(+1.31%)
Mar 11, 2004 6.120 6.150 6.120 6.120 7,100 +0.00(+0.00%)
Mar 10, 2004 6.200 6.250 6.120 6.120 3,600 -0.03(-0.49%)
Mar 09, 2004 6.150 6.230 6.150 6.150 4,200 +0.00(+0.00%)
Mar 08, 2004 6.200 6.200 6.150 6.150 2,600 -0.09(-1.44%)
Mar 05, 2004 6.250 6.250 6.160 6.240 5,700 +0.09(+1.46%)
Mar 04, 2004 6.150 6.200 6.150 6.150 6,300 +0.00(+0.00%)
Mar 03, 2004 6.250 6.350 6.150 6.150 6,600 -0.06(-0.97%)
Mar 02, 2004 6.350 6.350 6.200 6.210 2,700 -0.18(-2.82%)
Mar 01, 2004 6.300 6.400 6.300 6.390 4,300 +0.09(+1.43%)
Feb 27, 2004 6.260 6.300 6.250 6.300 4,500 -0.02(-0.32%)
Feb 26, 2004 6.310 6.340 6.310 6.320 5,800 -0.02(-0.32%)
Feb 25, 2004 6.400 6.400 6.320 6.340 1,500 -0.11(-1.71%)
Feb 24, 2004 6.550 6.570 6.450 6.450 8,400 -0.06(-0.92%)
Feb 23, 2004 6.250 6.600 6.180 6.510 5,800 +0.31(+5.00%)
Feb 20, 2004 6.200 6.350 6.050 6.200 6,900 +0.10(+1.64%)
Feb 19, 2004 6.400 6.400 6.100 6.100 4,200 -0.20(-3.17%)
Feb 18, 2004 6.350 6.470 6.300 6.300 5,400 +0.06(+0.96%)
Feb 17, 2004 6.050 6.240 6.050 6.240 6,200 +0.19(+3.14%)
Feb 13, 2004 6.190 6.190 6.040 6.050 4,000 -0.09(-1.47%)
Feb 12, 2004 6.350 6.350 6.140 6.140 2,200 -0.16(-2.54%)
Feb 11, 2004 6.550 6.550 6.300 6.300 4,800 -0.27(-4.11%)
Feb 10, 2004 6.600 6.670 6.550 6.570 4,800 -0.03(-0.45%)
Feb 09, 2004 6.600 6.650 6.590 6.600 4,200 -0.10(-1.49%)
Feb 06, 2004 6.200 6.750 6.200 6.700 31,900 +0.55(+8.94%)
Feb 05, 2004 5.900 6.200 5.900 6.150 12,100 +0.31(+5.31%)
Feb 04, 2004 6.020 6.090 5.820 5.840 18,600 -0.17(-2.83%)
Feb 03, 2004 6.400 6.410 5.980 6.010 11,600 -0.39(-6.09%)
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.