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 31, 2007 1.500 1.550 1.490 1.520 27,400 +0.00(+0.00%)
Dec 28, 2007 1.540 1.600 1.500 1.520 30,000 -0.06(-3.80%)
Dec 27, 2007 1.620 1.620 1.510 1.580 31,900 -0.07(-4.24%)
Dec 26, 2007 1.650 1.700 1.640 1.650 37,400 -0.09(-5.17%)
Dec 24, 2007 1.550 1.740 1.550 1.740 6,900 +0.19(+12.26%)
Dec 21, 2007 1.720 1.720 1.500 1.550 70,900 -0.04(-2.52%)
Dec 20, 2007 1.470 1.670 1.460 1.590 66,800 +0.04(+2.58%)
Dec 19, 2007 1.460 1.550 1.460 1.550 15,100 +0.09(+6.16%)
Dec 18, 2007 1.400 1.550 1.400 1.460 53,800 -0.04(-2.67%)
Dec 17, 2007 1.540 1.590 1.500 1.500 28,300 -0.05(-3.23%)
Dec 14, 2007 1.500 1.550 1.500 1.550 16,200 +0.05(+3.33%)
Dec 13, 2007 1.520 1.520 1.470 1.500 11,500 +0.00(+0.00%)
Dec 12, 2007 1.500 1.500 1.470 1.500 27,300 -0.01(-0.66%)
Dec 11, 2007 1.460 1.570 1.450 1.510 370,000 +0.01(+0.67%)
Dec 10, 2007 1.460 1.530 1.460 1.500 8,500 +0.02(+1.34%)
Dec 07, 2007 1.610 1.610 1.450 1.480 88,500 -0.17(-10.30%)
Dec 06, 2007 1.560 1.650 1.510 1.650 20,600 +0.09(+5.77%)
Dec 05, 2007 1.560 1.580 1.560 1.560 20,600 +0.00(+0.00%)
Dec 04, 2007 1.610 1.610 1.560 1.560 10,900 -0.05(-3.11%)
Dec 03, 2007 1.510 1.620 1.510 1.610 8,900 -0.00(-0.01%)
Nov 30, 2007 1.610 1.650 1.610 1.610 3,400 +0.00(+0.01%)
Nov 29, 2007 1.610 1.610 1.600 1.610 10,000 +0.01(+0.63%)
Nov 28, 2007 1.610 1.640 1.600 1.600 32,000 +0.00(+0.00%)
Nov 27, 2007 1.610 1.610 1.560 1.600 9,000 -0.01(-0.62%)
Nov 26, 2007 1.530 1.620 1.530 1.610 8,900 -0.01(-0.62%)
Nov 23, 2007 1.650 1.650 1.610 1.620 6,200 -0.02(-1.22%)
Nov 21, 2007 1.550 1.740 1.550 1.640 15,600 +0.05(+3.14%)
Nov 20, 2007 1.550 1.700 1.550 1.590 7,400 -0.08(-4.79%)
Nov 19, 2007 1.670 1.670 1.650 1.670 800 +0.00(+0.00%)
Nov 16, 2007 1.700 1.750 1.670 1.670 6,300 +0.00(+0.00%)
Nov 15, 2007 1.760 1.760 1.670 1.670 69,700 -0.10(-5.65%)
Nov 14, 2007 1.760 1.770 1.740 1.770 6,000 +0.01(+0.57%)
Nov 13, 2007 1.780 1.790 1.760 1.760 5,000 +0.00(+0.00%)
Nov 12, 2007 1.760 1.850 1.760 1.760 22,300 -0.06(-3.30%)
Nov 09, 2007 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 08, 2007 1.800 1.890 1.780 1.820 15,500 +0.00(+0.00%)
Nov 07, 2007 1.820 1.840 1.800 1.820 43,100 +0.00(+0.00%)
Nov 06, 2007 1.900 1.900 1.820 1.820 3,500 -0.03(-1.62%)
Nov 05, 2007 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 02, 2007 1.900 1.900 1.850 1.850 1,400 -0.01(-0.54%)
Nov 01, 2007 1.850 1.910 1.850 1.860 25,900 -0.03(-1.59%)
Oct 31, 2007 1.850 1.890 1.840 1.890 4,300 +0.00(+0.00%)
Oct 30, 2007 1.830 1.896 1.830 1.890 6,300 +0.04(+2.16%)
Oct 29, 2007 1.950 1.970 1.850 1.850 15,000 -0.05(-2.63%)
Oct 26, 2007 2.000 2.100 1.800 1.900 10,000 -0.09(-4.52%)
Oct 25, 2007 2.000 2.040 1.950 1.990 13,900 -0.05(-2.45%)
Oct 24, 2007 2.050 2.050 2.040 2.040 1,400 +0.04(+2.00%)
Oct 23, 2007 2.090 2.120 2.000 2.000 22,500 -0.01(-0.50%)
Oct 22, 2007 2.010 2.090 2.000 2.010 12,400 +0.05(+2.37%)
Oct 19, 2007 2.090 2.100 1.950 1.964 10,700 -0.03(-1.33%)
Oct 18, 2007 2.050 2.100 1.950 1.990 16,900 -0.01(-0.50%)
Oct 17, 2007 2.050 2.050 1.900 2.000 8,400 +0.00(+0.00%)
Oct 16, 2007 1.950 2.040 1.944 2.000 10,500 +0.12(+6.66%)
Oct 15, 2007 1.760 1.950 1.760 1.875 16,100 +0.00(+0.15%)
Oct 12, 2007 1.820 1.872 1.810 1.872 15,900 +0.06(+3.45%)
Oct 11, 2007 1.850 1.860 1.810 1.810 22,900 -0.05(-2.79%)
Oct 10, 2007 1.850 1.862 1.850 1.862 17,000 +0.01(+0.65%)
Oct 09, 2007 1.850 1.900 1.850 1.850 12,900 +0.04(+2.21%)
Oct 08, 2007 1.810 1.820 1.750 1.810 53,700 -0.04(-2.16%)
Oct 05, 2007 1.850 1.880 1.850 1.850 4,900 -0.10(-5.13%)
Oct 04, 2007 1.900 1.950 1.850 1.950 14,600 +0.07(+3.72%)
Oct 03, 2007 1.870 1.930 1.870 1.880 5,000 -0.02(-1.05%)
Oct 02, 2007 1.930 1.930 1.850 1.900 24,000 -0.05(-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.