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 (%)
Oct 30, 2015 3.579 3.680 3.550 3.650 25,987 -0.03(-0.82%)
Oct 29, 2015 3.660 3.680 3.550 3.680 2,705 +0.01(+0.27%)
Oct 28, 2015 3.580 3.670 3.550 3.670 11,008 +0.11(+3.09%)
Oct 26, 2015 3.560 3.560 3.560 3.560 32,205 -0.04(-1.11%)
Oct 23, 2015 3.570 3.610 3.560 3.600 3,112 -0.06(-1.64%)
Oct 22, 2015 3.570 3.700 3.570 3.660 4,625 +0.00(+0.00%)
Oct 21, 2015 3.630 3.730 3.525 3.660 20,352 -0.12(-3.17%)
Oct 20, 2015 3.760 3.780 3.620 3.780 3,162 +0.11(+3.00%)
Oct 16, 2015 3.740 3.740 3.620 3.670 1 -0.03(-0.81%)
Oct 15, 2015 3.700 3.710 3.630 3.700 9,050 +0.02(+0.54%)
Oct 14, 2015 3.620 3.740 3.620 3.680 5,187 +0.06(+1.66%)
Oct 13, 2015 3.730 3.740 3.600 3.620 865 -0.23(-5.97%)
Oct 12, 2015 3.850 3.850 3.850 3.850 100 +0.15(+4.05%)
Oct 09, 2015 3.670 3.700 3.600 3.700 4,538 +0.02(+0.54%)
Oct 08, 2015 3.651 3.700 3.600 3.680 14,500 +0.08(+2.22%)
Oct 07, 2015 3.672 3.740 3.600 3.600 12,066 -0.10(-2.70%)
Oct 06, 2015 3.600 3.700 3.600 3.700 13,678 +0.10(+2.78%)
Oct 05, 2015 3.610 3.630 3.600 3.600 1,522 -0.02(-0.55%)
Oct 02, 2015 3.640 3.640 3.610 3.620 703 +0.02(+0.56%)
Oct 01, 2015 3.700 3.700 3.600 3.600 7,635 -0.02(-0.55%)
Sep 30, 2015 3.640 3.640 3.600 3.620 884 +0.01(+0.28%)
Sep 29, 2015 3.670 3.690 3.600 3.610 34,465 -0.05(-1.37%)
Sep 28, 2015 3.653 3.700 3.650 3.660 14,628 +0.00(+0.00%)
Sep 25, 2015 3.710 3.780 3.650 3.660 24,927 -0.14(-3.68%)
Sep 24, 2015 3.750 3.820 3.670 3.800 8,057 -0.01(-0.26%)
Sep 23, 2015 3.750 3.820 3.740 3.810 1,921 +0.06(+1.60%)
Sep 22, 2015 3.650 3.760 3.650 3.750 9,887 -0.05(-1.32%)
Sep 21, 2015 3.840 3.850 3.800 3.800 6,793 -0.15(-3.80%)
Sep 18, 2015 3.680 3.950 3.650 3.950 19,910 +0.27(+7.34%)
Sep 17, 2015 3.660 3.750 3.660 3.680 2,347 -0.06(-1.60%)
Sep 16, 2015 3.750 3.750 3.650 3.740 16,311 +0.05(+1.36%)
Sep 15, 2015 3.700 3.700 3.660 3.690 14,976 +0.03(+0.82%)
Sep 14, 2015 3.750 3.820 3.660 3.660 36,759 -0.14(-3.68%)
Sep 11, 2015 3.793 3.800 3.760 3.800 5,456 +0.01(+0.26%)
Sep 10, 2015 3.800 3.820 3.781 3.790 20,566 -0.03(-0.79%)
Sep 09, 2015 3.820 3.840 3.760 3.820 14,507 +0.05(+1.33%)
Sep 08, 2015 3.820 3.820 3.750 3.770 11,259 -0.05(-1.31%)
Sep 04, 2015 3.760 3.820 3.820 3.820 12,500 +0.02(+0.53%)
Sep 03, 2015 3.782 3.820 3.761 3.800 1,241 +0.00(+0.00%)
Sep 02, 2015 3.850 3.890 3.800 3.800 6,095 -0.10(-2.56%)
Sep 01, 2015 3.840 3.900 3.790 3.900 11,186 +0.01(+0.26%)
Aug 31, 2015 3.890 3.900 3.780 3.890 2,573 +0.07(+1.83%)
Aug 28, 2015 3.900 3.900 3.810 3.820 4,119 -0.02(-0.52%)
Aug 27, 2015 3.890 3.890 3.730 3.840 5,195 +0.01(+0.26%)
Aug 26, 2015 3.830 3.880 3.650 3.830 16,695 -0.02(-0.52%)
Aug 25, 2015 3.800 3.890 3.750 3.850 8,772 -0.05(-1.28%)
Aug 24, 2015 3.650 3.920 3.600 3.900 40,194 -0.04(-1.02%)
Aug 21, 2015 3.850 3.940 3.700 3.940 51,803 +0.04(+1.03%)
Aug 20, 2015 3.800 3.900 3.790 3.900 12,284 +0.08(+2.09%)
Aug 19, 2015 3.760 3.825 3.720 3.820 17,321 +0.03(+0.79%)
Aug 18, 2015 3.800 3.810 3.755 3.790 5,880 +0.03(+0.80%)
Aug 17, 2015 3.810 3.850 3.750 3.760 14,166 -0.07(-1.83%)
Aug 14, 2015 3.835 3.850 3.800 3.830 3,751 -0.02(-0.52%)
Aug 13, 2015 3.810 3.880 3.750 3.850 12,708 +0.02(+0.52%)
Aug 12, 2015 3.820 3.880 3.800 3.830 6,711 -0.02(-0.52%)
Aug 11, 2015 3.840 3.860 3.800 3.850 17,834 -0.02(-0.52%)
Aug 10, 2015 3.900 3.930 3.810 3.870 10,744 -0.09(-2.27%)
Aug 07, 2015 3.825 4.000 3.825 3.960 14,549 +0.10(+2.59%)
Aug 06, 2015 3.960 3.960 3.820 3.860 29,500 -0.09(-2.28%)
Aug 05, 2015 4.170 4.182 3.900 3.950 71,164 -0.04(-1.00%)
Aug 04, 2015 3.970 4.180 3.930 3.990 94,532 +0.02(+0.50%)
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.