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

Retractable Technologies (NY: RVP )

0.9407 +0.0072 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2015 3.550 3.580 3.490 3.580 3,379 +0.03(+0.85%)
Nov 27, 2015 3.506 3.580 3.500 3.550 2,500 +0.00(+0.00%)
Nov 25, 2015 3.500 3.550 3.550 3.550 6,400 +0.00(+0.00%)
Nov 24, 2015 3.330 3.580 3.330 3.550 3,927 +0.00(+0.00%)
Nov 23, 2015 3.560 3.560 3.480 3.550 8,706 +0.00(+0.00%)
Nov 20, 2015 3.600 3.600 3.510 3.550 1,981 -0.02(-0.56%)
Nov 19, 2015 3.580 3.580 3.500 3.570 7,002 +0.05(+1.42%)
Nov 18, 2015 3.630 3.700 3.500 3.520 6,099 -0.12(-3.30%)
Nov 17, 2015 3.580 3.640 3.440 3.640 14,190 -0.05(-1.36%)
Nov 16, 2015 3.660 3.690 3.620 3.690 2,890 +0.03(+0.82%)
Nov 13, 2015 3.670 3.680 3.640 3.660 2,525 -0.01(-0.27%)
Nov 12, 2015 3.700 3.700 3.660 3.670 4,541 -0.03(-0.81%)
Nov 11, 2015 3.650 3.700 3.650 3.700 17,318 +0.11(+3.06%)
Nov 10, 2015 3.610 3.610 3.430 3.590 30,997 -0.02(-0.55%)
Nov 09, 2015 3.630 3.650 3.510 3.610 4,120 -0.02(-0.55%)
Nov 06, 2015 3.540 3.680 3.510 3.630 5,030 +0.09(+2.54%)
Nov 05, 2015 3.670 3.680 3.530 3.540 3,740 -0.10(-2.75%)
Nov 04, 2015 3.620 3.680 3.500 3.640 2,923 -0.01(-0.27%)
Nov 03, 2015 3.730 3.730 3.550 3.650 5,105 -0.10(-2.67%)
Nov 02, 2015 3.570 3.750 3.550 3.750 9,350 +0.10(+2.74%)
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%)
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.