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 28, 2017 1.070 1.070 1.020 1.020 28,258 -0.05(-4.67%)
Feb 27, 2017 1.070 1.070 1.050 1.070 14,823 +0.00(+0.00%)
Feb 24, 2017 1.050 1.070 1.010 1.070 47,613 +0.03(+2.88%)
Feb 23, 2017 1.030 1.050 1.010 1.040 69,696 +0.01(+0.97%)
Feb 22, 2017 1.140 1.140 1.020 1.030 71,426 -0.07(-6.36%)
Feb 21, 2017 1.090 1.100 1.030 1.100 88,894 +0.02(+1.85%)
Feb 17, 2017 1.080 1.080 1.080 0 -0.02(-1.82%)
Feb 16, 2017 1.110 1.110 1.060 1.100 36,749 +0.02(+1.85%)
Feb 15, 2017 1.097 1.140 1.080 1.080 36,493 +0.00(+0.00%)
Feb 14, 2017 1.060 1.120 1.050 1.080 58,151 +0.02(+2.05%)
Feb 13, 2017 1.050 1.100 1.030 1.058 63,721 -0.02(-2.01%)
Feb 10, 2017 1.110 1.110 1.050 1.080 56,807 +0.00(+0.00%)
Feb 09, 2017 1.050 1.140 1.050 1.080 56,066 -0.02(-1.82%)
Feb 08, 2017 1.110 1.110 1.020 1.100 38,054 +0.02(+1.85%)
Feb 07, 2017 1.050 1.080 1.050 1.080 40,193 +0.03(+2.86%)
Feb 06, 2017 1.054 1.140 1.010 1.050 164,792 -0.04(-3.52%)
Feb 03, 2017 1.090 1.140 1.060 1.088 48,373 -0.01(-1.06%)
Feb 02, 2017 1.165 1.165 1.050 1.100 77,167 -0.07(-5.78%)
Feb 01, 2017 1.140 1.190 1.140 1.167 38,406 +0.03(+2.41%)
Jan 31, 2017 1.110 1.140 1.010 1.140 169,594 +0.00(+0.00%)
Jan 30, 2017 1.220 1.220 1.150 1.140 343,647 -0.07(-5.79%)
Jan 27, 2017 1.230 1.250 1.171 1.210 126,177 -0.01(-0.82%)
Jan 26, 2017 1.180 1.220 1.160 1.220 226,221 +0.04(+3.39%)
Jan 25, 2017 1.210 1.230 1.180 1.180 213,562 -0.04(-3.27%)
Jan 24, 2017 1.220 1.230 1.190 1.220 188,329 +0.01(+0.91%)
Jan 23, 2017 1.200 1.250 1.170 1.209 521,173 +0.03(+2.46%)
Jan 20, 2017 1.020 1.230 1.020 1.180 1,191,538 +0.11(+10.27%)
Jan 19, 2017 1.090 1.092 1.020 1.070 201,194 -0.02(-1.83%)
Jan 18, 2017 1.120 1.160 1.050 1.090 308,426 -0.05(-4.39%)
Jan 17, 2017 0.9600 1.160 0.9375 1.140 1,120,405 +0.23(+25.72%)
Jan 13, 2017 0.9068 0.9068 0.9068 0 +0.02(+1.89%)
Jan 12, 2017 0.9221 0.9221 0.8802 0.8900 15,716 -0.05(-5.32%)
Jan 11, 2017 0.9201 0.9500 0.8801 0.9400 140,668 +0.00(+0.01%)
Jan 10, 2017 0.9305 0.9600 0.9200 0.9399 29,168 +0.00(+0.00%)
Jan 09, 2017 0.9600 0.9600 0.9200 0.9399 27,787 +0.00(+0.52%)
Jan 06, 2017 0.9501 0.9854 0.9200 0.9350 69,670 -0.01(-1.58%)
Jan 05, 2017 0.9800 1.007 0.9450 0.9500 29,352 -0.02(-2.06%)
Jan 04, 2017 0.9699 1.000 0.9650 0.9700 30,230 -0.00(-0.26%)
Jan 03, 2017 0.9200 1.040 0.9200 0.9725 73,401 +0.04(+4.57%)
Dec 30, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 29, 2016 0.9700 0.9900 0.9200 0.9300 60,783 -0.05(-5.10%)
Dec 28, 2016 0.9958 1.000 0.9600 0.9800 88,169 +0.02(+2.15%)
Dec 27, 2016 1.040 1.040 0.9500 0.9594 154,997 -0.09(-8.63%)
Dec 23, 2016 1.050 1.050 1.050 0 +0.01(+0.96%)
Dec 22, 2016 0.9100 1.060 0.9013 1.040 325,435 +0.14(+15.44%)
Dec 21, 2016 0.9500 0.9600 0.9003 0.9009 83,947 -0.04(-4.67%)
Dec 20, 2016 0.8900 0.9500 0.8800 0.9450 118,564 +0.05(+5.70%)
Dec 19, 2016 0.9160 0.9300 0.8940 0.8940 64,480 -0.06(-5.89%)
Dec 16, 2016 0.9240 0.9500 0.9000 0.9500 108,220 +0.05(+5.38%)
Dec 15, 2016 0.9700 1.000 0.9000 0.9015 241,831 -0.07(-7.06%)
Dec 14, 2016 0.9800 1.050 0.9700 0.9700 225,786 -0.01(-1.03%)
Dec 13, 2016 0.9900 1.020 0.9800 0.9801 39,753 -0.04(-3.91%)
Dec 12, 2016 1.100 1.100 0.9800 1.020 294,646 -0.06(-5.56%)
Dec 09, 2016 1.090 1.100 1.000 1.080 236,251 -0.01(-0.92%)
Dec 08, 2016 1.160 1.230 1.040 1.090 312,956 -0.02(-1.80%)
Dec 07, 2016 1.160 1.190 1.060 1.110 389,209 -0.05(-4.31%)
Dec 06, 2016 1.250 1.300 1.150 1.160 233,385 -0.08(-6.45%)
Dec 05, 2016 1.340 1.400 1.220 1.240 760,953 -0.06(-4.62%)
Dec 02, 2016 2.500 2.520 1.150 1.300 2,019,083 -1.15(-46.94%)
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.