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 (%)
Dec 30, 2005 3.640 3.680 3.530 3.590 35,000 +0.04(+1.13%)
Dec 29, 2005 3.650 3.680 3.510 3.550 25,500 -0.17(-4.57%)
Dec 28, 2005 3.670 3.720 3.600 3.720 19,600 +0.02(+0.54%)
Dec 27, 2005 3.720 3.741 3.700 3.700 15,500 -0.03(-0.80%)
Dec 23, 2005 3.801 3.801 3.700 3.730 7,100 -0.09(-2.36%)
Dec 22, 2005 3.700 3.820 3.690 3.820 12,500 +0.12(+3.24%)
Dec 21, 2005 3.600 3.750 3.600 3.700 8,200 +0.10(+2.78%)
Dec 20, 2005 3.550 3.670 3.550 3.600 9,100 -0.03(-0.83%)
Dec 19, 2005 3.700 3.704 3.550 3.630 28,000 -0.12(-3.20%)
Dec 16, 2005 3.710 3.770 3.700 3.750 19,700 +0.00(+0.00%)
Dec 15, 2005 3.850 3.853 3.710 3.750 107,900 -0.15(-3.85%)
Dec 14, 2005 3.930 3.930 3.860 3.900 27,700 -0.05(-1.27%)
Dec 13, 2005 3.950 3.980 3.930 3.950 13,100 -0.07(-1.74%)
Dec 12, 2005 3.960 4.020 3.950 4.020 23,000 +0.03(+0.75%)
Dec 09, 2005 3.980 4.020 3.950 3.990 30,400 -0.02(-0.50%)
Dec 08, 2005 4.100 4.100 4.000 4.010 15,300 -0.12(-2.91%)
Dec 07, 2005 4.100 4.130 4.080 4.130 13,000 -0.02(-0.48%)
Dec 06, 2005 4.190 4.200 4.100 4.150 18,900 -0.04(-0.95%)
Dec 05, 2005 4.230 4.230 4.190 4.190 14,400 -0.05(-1.18%)
Dec 02, 2005 4.240 4.240 4.200 4.240 10,800 +0.02(+0.47%)
Dec 01, 2005 4.250 4.250 4.200 4.220 8,200 +0.04(+0.96%)
Nov 30, 2005 4.150 4.230 4.150 4.180 4,300 -0.06(-1.42%)
Nov 29, 2005 4.150 4.280 4.150 4.240 6,200 +0.04(+0.95%)
Nov 28, 2005 4.300 4.400 4.040 4.200 45,100 -0.06(-1.41%)
Nov 25, 2005 4.220 4.300 4.100 4.260 8,900 -0.01(-0.23%)
Nov 23, 2005 4.320 4.340 4.200 4.270 20,000 -0.04(-0.93%)
Nov 22, 2005 4.250 4.320 4.220 4.310 13,900 +0.10(+2.38%)
Nov 21, 2005 4.100 4.210 4.100 4.210 8,900 +0.08(+1.94%)
Nov 18, 2005 4.049 4.150 4.030 4.130 6,200 +0.07(+1.72%)
Nov 17, 2005 4.080 4.080 3.990 4.060 16,400 -0.02(-0.49%)
Nov 16, 2005 4.350 4.350 3.920 4.080 58,200 -0.15(-3.55%)
Nov 15, 2005 4.200 4.250 4.150 4.230 19,000 +0.03(+0.71%)
Nov 14, 2005 4.250 4.350 4.130 4.200 15,300 +0.01(+0.24%)
Nov 11, 2005 4.130 4.240 4.130 4.190 4,900 -0.05(-1.16%)
Nov 10, 2005 4.290 4.290 4.130 4.239 8,100 -0.00(-0.02%)
Nov 09, 2005 4.250 4.270 4.220 4.240 6,100 -0.05(-1.17%)
Nov 08, 2005 4.340 4.390 4.210 4.290 14,000 +0.01(+0.24%)
Nov 07, 2005 4.350 4.400 4.150 4.280 16,300 -0.12(-2.73%)
Nov 04, 2005 4.300 4.400 4.270 4.400 14,900 +0.15(+3.53%)
Nov 03, 2005 4.220 4.350 4.220 4.250 33,400 +0.03(+0.71%)
Nov 02, 2005 4.140 4.300 4.130 4.220 36,800 +0.18(+4.46%)
Nov 01, 2005 4.110 4.110 3.930 4.040 8,100 -0.01(-0.25%)
Oct 31, 2005 4.050 4.120 3.960 4.050 13,400 -0.01(-0.25%)
Oct 28, 2005 4.170 4.170 4.060 4.060 500 -0.00(-0.00%)
Oct 27, 2005 4.010 4.120 4.010 4.060 2,900 +0.01(+0.22%)
Oct 26, 2005 4.020 4.090 4.010 4.051 3,100 +0.00(+0.02%)
Oct 25, 2005 4.210 4.210 3.950 4.050 31,600 -0.15(-3.59%)
Oct 24, 2005 4.210 4.210 4.150 4.201 5,400 -0.03(-0.69%)
Oct 21, 2005 4.000 4.350 3.980 4.230 25,000 +0.24(+6.02%)
Oct 20, 2005 3.960 4.000 3.960 3.990 12,300 +0.03(+0.76%)
Oct 19, 2005 4.000 4.000 3.960 3.960 17,600 -0.07(-1.74%)
Oct 18, 2005 4.060 4.060 4.000 4.030 12,400 -0.03(-0.74%)
Oct 17, 2005 4.030 4.070 4.030 4.060 10,800 +0.08(+2.01%)
Oct 14, 2005 4.000 4.070 3.950 3.980 32,800 -0.08(-1.97%)
Oct 13, 2005 4.100 4.100 4.010 4.060 9,500 -0.02(-0.49%)
Oct 12, 2005 4.120 4.240 4.050 4.080 12,900 +0.01(+0.25%)
Oct 11, 2005 4.200 4.450 4.060 4.070 26,900 +0.07(+1.75%)
Oct 10, 2005 4.150 4.210 3.900 4.000 27,900 -0.15(-3.61%)
Oct 07, 2005 4.160 4.170 4.090 4.150 14,300 +0.05(+1.22%)
Oct 06, 2005 4.430 4.430 4.100 4.100 54,300 -0.29(-6.61%)
Oct 05, 2005 4.570 4.600 4.390 4.390 12,000 -0.25(-5.39%)
Oct 04, 2005 4.770 4.780 4.500 4.640 32,400 -0.06(-1.28%)
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.