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

Retractable Technologies (NY: RVP )

0.9175 +0.0025 (+0.27%)
Official Closing 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 (%)
Feb 29, 2008 1.600 1.650 1.500 1.500 4,600 +0.00(+0.00%)
Feb 28, 2008 1.550 1.580 1.470 1.500 7,700 +0.00(+0.00%)
Feb 27, 2008 1.600 1.600 1.450 1.500 12,700 -0.20(-11.76%)
Feb 26, 2008 1.700 1.700 1.700 1.700 1,000 +0.12(+7.59%)
Feb 25, 2008 1.620 1.650 1.560 1.580 4,700 -0.12(-7.06%)
Feb 22, 2008 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Feb 21, 2008 1.700 1.700 1.700 1.700 100 +0.09(+5.59%)
Feb 20, 2008 1.690 1.690 1.610 1.610 2,000 -0.14(-8.00%)
Feb 19, 2008 1.750 1.750 1.700 1.750 6,200 -0.05(-2.78%)
Feb 18, 2008 1.780 1.800 1.750 1.800 0 +0.00(+0.00%)
Feb 15, 2008 1.780 1.800 1.750 1.800 1,200 +0.05(+2.86%)
Feb 14, 2008 1.890 1.890 1.750 1.750 5,700 -0.05(-2.78%)
Feb 13, 2008 1.780 1.800 1.750 1.800 4,000 +0.04(+2.27%)
Feb 12, 2008 1.770 1.770 1.700 1.760 4,900 -0.02(-1.12%)
Feb 11, 2008 1.770 1.790 1.740 1.780 26,700 +0.01(+0.56%)
Feb 08, 2008 1.750 1.770 1.720 1.770 16,100 +0.00(+0.00%)
Feb 07, 2008 1.770 1.780 1.770 1.770 300 +0.07(+4.12%)
Feb 06, 2008 1.800 1.800 1.700 1.700 800 -0.08(-4.50%)
Feb 05, 2008 1.780 1.850 1.720 1.780 29,800 -0.02(-1.11%)
Feb 04, 2008 1.850 1.850 1.800 1.800 2,100 +0.02(+0.90%)
Feb 01, 2008 1.810 1.840 1.780 1.784 1,100 -0.06(-3.04%)
Jan 31, 2008 1.800 1.840 1.790 1.840 1,300 -0.01(-0.54%)
Jan 30, 2008 1.780 2.000 1.780 1.850 26,000 +0.10(+5.71%)
Jan 29, 2008 1.750 1.770 1.750 1.750 34,600 +0.00(+0.00%)
Jan 28, 2008 1.730 1.750 1.550 1.750 17,300 +0.00(+0.00%)
Jan 25, 2008 1.740 1.770 1.740 1.750 15,300 -0.05(-2.78%)
Jan 24, 2008 1.780 1.800 1.650 1.800 7,800 +0.05(+2.86%)
Jan 23, 2008 1.700 1.800 1.300 1.750 12,200 -0.03(-1.69%)
Jan 22, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jan 21, 2008 1.770 1.800 1.670 1.780 0 +0.00(+0.00%)
Jan 18, 2008 1.770 1.800 1.670 1.780 8,000 +0.01(+0.56%)
Jan 17, 2008 1.690 1.810 1.630 1.770 15,700 +0.09(+5.36%)
Jan 16, 2008 1.610 1.700 1.490 1.680 32,145 +0.03(+1.82%)
Jan 15, 2008 1.550 1.650 1.550 1.650 4,300 +0.08(+5.10%)
Jan 14, 2008 1.600 1.600 1.570 1.570 7,835 +0.08(+5.37%)
Jan 11, 2008 1.590 1.600 1.480 1.490 6,500 -0.06(-3.87%)
Jan 10, 2008 1.550 1.550 1.550 1.550 1,200 +0.06(+4.03%)
Jan 09, 2008 1.500 1.650 1.490 1.490 22,400 -0.01(-0.67%)
Jan 08, 2008 1.540 1.540 1.500 1.500 300 +0.00(+0.00%)
Jan 07, 2008 1.520 1.520 1.500 1.500 10,250 +0.00(+0.00%)
Jan 04, 2008 1.460 1.560 1.460 1.500 32,600 +0.02(+1.35%)
Jan 03, 2008 1.460 1.500 1.460 1.480 9,995 -0.01(-0.67%)
Jan 02, 2008 1.500 1.510 1.460 1.490 20,000 -0.03(-1.97%)
Jan 01, 2008 1.500 1.550 1.490 1.520 0 +0.00(+0.00%)
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%)
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.