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, 2018 0.6510 0.6510 0.5410 0.5950 476,300 -0.05(-7.03%)
Dec 28, 2018 0.6400 0.6700 0.6400 0.6400 36,600 +0.00(+0.00%)
Dec 27, 2018 0.6357 0.6510 0.6310 0.6400 28,155 +0.01(+1.43%)
Dec 26, 2018 0.6000 0.6496 0.6000 0.6310 23,005 -0.03(-4.39%)
Dec 24, 2018 0.6600 0.6600 0.6500 0.6600 4,400 +0.00(+0.00%)
Dec 21, 2018 0.6800 0.6800 0.6300 0.6600 27,600 -0.02(-2.94%)
Dec 20, 2018 0.6657 0.6800 0.6510 0.6800 18,138 +0.00(+0.64%)
Dec 19, 2018 0.6400 0.6757 0.6332 0.6757 6,965 +0.03(+3.95%)
Dec 18, 2018 0.6794 0.6794 0.6400 0.6500 9,785 -0.03(-4.41%)
Dec 17, 2018 0.5721 0.6800 0.5721 0.6800 13,922 +0.02(+3.03%)
Dec 14, 2018 0.6500 0.6600 0.6500 0.6600 17,300 +0.01(+1.34%)
Dec 13, 2018 0.6470 0.6595 0.6470 0.6513 26,016 -0.00(-0.56%)
Dec 12, 2018 0.6530 0.6625 0.6520 0.6550 1,622 +0.00(+0.31%)
Dec 11, 2018 0.6700 0.6700 0.6450 0.6530 10,129 -0.01(-1.06%)
Dec 10, 2018 0.6600 0.6692 0.6504 0.6600 3,467 +0.01(+1.54%)
Dec 07, 2018 0.6650 0.6650 0.6300 0.6500 48,800 -0.01(-0.76%)
Dec 06, 2018 0.6800 0.6800 0.6550 0.6550 8,205 -0.01(-0.76%)
Dec 04, 2018 0.6800 0.6800 0.6600 0.6600 6,600 -0.00(-0.45%)
Dec 03, 2018 0.6585 0.6693 0.6533 0.6630 10,521 -0.00(-0.30%)
Nov 30, 2018 0.6730 0.6900 0.6650 0.6650 16,600 +0.00(+0.30%)
Nov 29, 2018 0.6580 0.6800 0.6466 0.6630 21,494 +0.00(+0.45%)
Nov 28, 2018 0.6600 0.6900 0.6500 0.6600 37,876 +0.00(+0.41%)
Nov 27, 2018 0.6779 0.6879 0.6520 0.6573 12,168 -0.03(-4.45%)
Nov 26, 2018 0.6880 0.6880 0.6780 0.6879 4,176 +0.02(+2.67%)
Nov 23, 2018 0.6700 0.6700 0.6600 0.6700 5,300 +0.01(+1.72%)
Nov 21, 2018 0.6587 0.6587 0.6587 0 +0.01(+1.32%)
Nov 20, 2018 0.6608 0.6800 0.6501 0.6501 13,351 -0.02(-2.39%)
Nov 19, 2018 0.6600 0.6799 0.6600 0.6660 9,377 -0.00(-0.60%)
Nov 16, 2018 0.7000 0.7100 0.6700 0.6700 13,800 -0.03(-4.29%)
Nov 15, 2018 0.7000 0.7080 0.6700 0.7000 47,704 +0.03(+5.11%)
Nov 14, 2018 0.6808 0.7032 0.6660 0.6660 39,366 -0.03(-4.03%)
Nov 13, 2018 0.6900 0.7280 0.6880 0.6940 17,196 +0.02(+3.49%)
Nov 12, 2018 0.7101 0.7202 0.6706 0.6706 14,599 -0.03(-4.20%)
Nov 09, 2018 0.7000 0.7800 0.6900 0.7000 223,800 +0.01(+1.43%)
Nov 08, 2018 0.7130 0.7249 0.6880 0.6901 21,156 -0.02(-3.47%)
Nov 07, 2018 0.7189 0.7300 0.7073 0.7149 15,001 -0.00(-0.65%)
Nov 06, 2018 0.6695 0.7396 0.6695 0.7196 16,961 +0.06(+9.10%)
Nov 05, 2018 0.6800 0.7099 0.6596 0.6596 13,258 -0.03(-4.41%)
Nov 02, 2018 0.6850 0.7050 0.6850 0.6900 14,400 +0.01(+1.47%)
Nov 01, 2018 0.6812 0.6859 0.6435 0.6800 36,236 -0.01(-1.45%)
Oct 31, 2018 0.6700 0.6900 0.6300 0.6900 53,496 +0.03(+4.55%)
Oct 30, 2018 0.6500 0.6830 0.6300 0.6600 49,569 -0.01(-1.49%)
Oct 29, 2018 0.6700 0.6880 0.6605 0.6700 34,691 +0.00(+0.00%)
Oct 26, 2018 0.6850 0.6880 0.6600 0.6700 51,400 -0.02(-2.19%)
Oct 25, 2018 0.6999 0.7000 0.6850 0.6850 64,581 -0.00(-0.72%)
Oct 24, 2018 0.6754 0.6999 0.6503 0.6900 84,826 +0.02(+2.83%)
Oct 23, 2018 0.6800 0.7080 0.6700 0.6710 40,879 -0.01(-1.18%)
Oct 22, 2018 0.6800 0.7135 0.6710 0.6790 49,676 +0.01(+1.34%)
Oct 19, 2018 0.6800 0.7200 0.6700 0.6700 73,900 -0.01(-1.76%)
Oct 18, 2018 0.6850 0.7180 0.6800 0.6820 35,921 -0.01(-1.87%)
Oct 17, 2018 0.6950 0.7290 0.6800 0.6950 6,646 +0.00(+0.00%)
Oct 16, 2018 0.6860 0.7200 0.6700 0.6950 27,296 +0.01(+1.61%)
Oct 15, 2018 0.7100 0.7200 0.6830 0.6840 17,595 -0.02(-2.29%)
Oct 12, 2018 0.6900 0.7100 0.6900 0.7000 8,400 +0.01(+1.01%)
Oct 11, 2018 0.7108 0.7108 0.6930 0.6930 29,356 -0.01(-1.14%)
Oct 10, 2018 0.7200 0.7255 0.7009 0.7010 34,048 +0.00(+0.14%)
Oct 09, 2018 0.7318 0.7418 0.7000 0.7000 47,063 -0.02(-3.02%)
Oct 08, 2018 0.7410 0.7650 0.7218 0.7218 41,146 -0.02(-2.59%)
Oct 05, 2018 0.7540 0.7650 0.7410 0.7410 27,900 -0.01(-1.82%)
Oct 04, 2018 0.7497 0.7701 0.7311 0.7547 28,198 +0.00(+0.63%)
Oct 03, 2018 0.7600 0.7600 0.7300 0.7500 74,473 +0.01(+1.89%)
Oct 02, 2018 0.7250 0.7555 0.7217 0.7361 62,557 +0.00(+0.15%)
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.