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

Retractable Technologies (NY: RVP )

0.9335 +0.0160 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Mar 30, 2007 3.020 3.050 2.950 3.050 5,800 +0.05(+1.67%)
Mar 29, 2007 2.900 3.000 2.850 3.000 3,600 +0.10(+3.45%)
Mar 28, 2007 2.900 2.900 2.900 2.900 400 -0.05(-1.69%)
Mar 27, 2007 2.950 2.950 2.900 2.950 1,400 -0.09(-2.96%)
Mar 26, 2007 3.010 3.050 2.950 3.040 3,800 -0.01(-0.18%)
Mar 23, 2007 3.100 3.100 3.010 3.046 7,000 -0.04(-1.44%)
Mar 22, 2007 2.960 3.090 2.960 3.090 3,400 +0.14(+4.75%)
Mar 21, 2007 3.010 3.020 2.950 2.950 1,500 -0.10(-3.28%)
Mar 20, 2007 2.950 3.050 2.940 3.050 2,700 +0.10(+3.39%)
Mar 19, 2007 2.860 2.950 2.860 2.950 3,600 -0.04(-1.34%)
Mar 16, 2007 2.970 3.050 2.950 2.990 3,900 +0.04(+1.36%)
Mar 15, 2007 2.950 2.950 2.950 2.950 200 +0.00(+0.00%)
Mar 14, 2007 2.950 2.970 2.900 2.950 1,900 +0.00(+0.15%)
Mar 13, 2007 2.900 2.970 2.900 2.946 1,000 -0.00(-0.15%)
Mar 12, 2007 2.930 3.100 2.910 2.950 7,400 -0.04(-1.34%)
Mar 09, 2007 2.990 3.000 2.750 2.990 23,600 -0.16(-5.08%)
Mar 08, 2007 3.480 3.480 3.150 3.150 19,400 -0.23(-6.80%)
Mar 07, 2007 3.320 3.400 3.310 3.380 10,200 -0.03(-0.88%)
Mar 06, 2007 3.450 3.480 3.400 3.410 9,200 +0.04(+1.19%)
Mar 05, 2007 3.200 3.390 3.190 3.370 21,300 +0.12(+3.69%)
Mar 02, 2007 3.250 3.300 3.150 3.250 16,200 +0.04(+1.35%)
Mar 01, 2007 2.940 3.330 2.850 3.207 98,400 +0.31(+10.57%)
Feb 28, 2007 2.790 2.990 2.790 2.900 12,800 +0.06(+2.11%)
Feb 27, 2007 2.950 2.950 2.760 2.840 6,300 -0.15(-5.01%)
Feb 26, 2007 2.960 2.990 2.960 2.990 1,200 -0.03(-1.00%)
Feb 23, 2007 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Feb 22, 2007 2.890 3.130 2.860 3.020 16,500 +0.13(+4.50%)
Feb 21, 2007 3.050 3.050 2.850 2.890 2,000 -0.22(-7.07%)
Feb 20, 2007 3.140 3.160 3.110 3.110 5,100 -0.07(-2.20%)
Feb 16, 2007 3.040 3.250 2.950 3.180 27,300 +0.18(+6.00%)
Feb 15, 2007 3.100 3.100 3.000 3.000 4,600 -0.10(-3.23%)
Feb 14, 2007 2.960 3.150 2.960 3.100 9,140 +0.10(+3.33%)
Feb 13, 2007 3.000 3.000 3.000 3.000 8,000 -0.01(-0.33%)
Feb 12, 2007 3.000 3.010 2.980 3.010 3,600 +0.01(+0.33%)
Feb 09, 2007 3.020 3.020 3.000 3.000 2,900 +0.01(+0.33%)
Feb 08, 2007 2.950 2.990 2.890 2.990 8,100 -0.01(-0.33%)
Feb 07, 2007 2.920 3.000 2.920 3.000 17,800 +0.00(+0.00%)
Feb 06, 2007 3.000 3.070 2.940 3.000 5,200 +0.05(+1.69%)
Feb 05, 2007 3.010 3.010 2.910 2.950 9,000 -0.10(-3.28%)
Feb 02, 2007 3.010 3.050 2.850 3.050 25,000 +0.03(+0.99%)
Feb 01, 2007 3.000 3.100 3.000 3.020 1,200 +0.02(+0.67%)
Jan 31, 2007 3.010 3.010 2.980 3.000 3,600 +0.00(+0.00%)
Jan 30, 2007 3.060 3.060 3.000 3.000 8,600 -0.11(-3.54%)
Jan 29, 2007 3.050 3.250 3.050 3.110 6,000 +0.11(+3.67%)
Jan 26, 2007 3.000 3.010 3.000 3.000 17,200 +0.00(+0.00%)
Jan 25, 2007 3.000 3.000 3.000 3.000 2,200 +0.00(+0.00%)
Jan 24, 2007 2.990 3.020 2.990 3.000 43,400 +0.04(+1.35%)
Jan 23, 2007 2.890 3.010 2.890 2.960 9,900 -0.02(-0.65%)
Jan 22, 2007 2.940 2.979 2.900 2.979 1,400 +0.02(+0.66%)
Jan 19, 2007 2.900 3.000 2.900 2.960 17,300 -0.03(-0.99%)
Jan 18, 2007 2.950 2.990 2.950 2.990 14,200 +0.04(+1.35%)
Jan 17, 2007 2.910 2.950 2.910 2.950 9,500 +0.03(+1.09%)
Jan 16, 2007 2.900 2.940 2.900 2.918 3,500 -0.05(-1.75%)
Jan 12, 2007 2.840 2.970 2.830 2.970 13,200 +0.12(+4.21%)
Jan 11, 2007 2.830 2.860 2.830 2.850 3,200 -0.01(-0.35%)
Jan 10, 2007 2.820 2.860 2.820 2.860 9,100 -0.02(-0.69%)
Jan 09, 2007 2.860 2.910 2.750 2.880 11,200 +0.04(+1.41%)
Jan 08, 2007 2.800 2.850 2.700 2.840 11,700 +0.04(+1.43%)
Jan 05, 2007 2.800 2.800 2.800 2.800 4,200 -0.04(-1.41%)
Jan 04, 2007 2.820 2.840 2.800 2.840 20,400 +0.01(+0.35%)
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.