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

Retractable Technologies (NY: RVP )

0.9398 +0.0098 (+1.05%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 24, 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 31, 2016 2.210 2.270 2.140 2.150 14,018 -0.03(-1.38%)
Mar 30, 2016 2.100 2.230 2.100 2.180 13,009 +0.06(+2.83%)
Mar 29, 2016 2.250 2.250 2.120 2.120 7,430 -0.05(-2.30%)
Mar 28, 2016 2.130 2.210 2.130 2.170 12,269 +0.00(+0.00%)
Mar 24, 2016 2.180 2.170 2.170 2.170 20,000 -0.05(-2.25%)
Mar 23, 2016 2.320 2.330 2.150 2.220 18,340 -0.14(-5.93%)
Mar 21, 2016 2.340 2.360 2.360 2.360 10,500 +0.04(+1.72%)
Mar 18, 2016 2.227 2.320 2.150 2.320 30,299 +0.15(+6.91%)
Mar 17, 2016 2.250 2.330 2.150 2.170 29,498 -0.17(-7.26%)
Mar 16, 2016 2.260 2.350 2.250 2.340 11,026 +0.02(+0.86%)
Mar 15, 2016 2.230 2.370 2.230 2.320 7,252 +0.09(+4.04%)
Mar 14, 2016 2.300 2.470 2.230 2.230 23,821 -0.03(-1.33%)
Mar 11, 2016 2.270 2.310 2.260 2.260 9,534 +0.01(+0.44%)
Mar 10, 2016 2.310 2.350 2.250 2.250 6,440 -0.07(-3.02%)
Mar 09, 2016 2.240 2.370 2.240 2.320 2,134 +0.03(+1.31%)
Mar 08, 2016 2.340 2.360 2.260 2.290 9,556 +0.04(+1.78%)
Mar 07, 2016 2.350 2.410 2.230 2.250 8,159 -0.10(-4.26%)
Mar 04, 2016 2.310 2.400 2.290 2.350 28,097 +0.06(+2.62%)
Mar 03, 2016 2.420 2.430 2.200 2.290 8,826 -0.11(-4.58%)
Mar 02, 2016 2.280 2.410 2.240 2.400 20,157 +0.00(+0.00%)
Mar 01, 2016 2.570 2.580 2.165 2.400 54,975 -0.12(-4.76%)
Feb 29, 2016 2.910 2.950 2.510 2.520 78,951 -0.39(-13.40%)
Feb 26, 2016 2.930 2.930 2.910 2.910 2,651 +0.04(+1.39%)
Feb 25, 2016 2.850 2.880 2.850 2.870 3,760 +0.08(+2.87%)
Feb 24, 2016 2.959 2.959 2.620 2.790 18,467 -0.00(-0.00%)
Feb 23, 2016 2.870 2.870 2.790 2.790 2,946 +0.04(+1.46%)
Feb 22, 2016 2.750 2.890 2.750 2.750 16,049 -0.01(-0.36%)
Feb 19, 2016 2.930 3.000 2.760 2.760 3,906 -0.03(-1.08%)
Feb 18, 2016 2.830 2.890 2.770 2.790 31,909 -0.01(-0.36%)
Feb 17, 2016 2.820 2.830 2.716 2.800 2,595 +0.00(+0.00%)
Feb 16, 2016 2.660 2.855 2.660 2.800 7,383 +0.04(+1.45%)
Feb 12, 2016 2.790 2.760 2.760 2.760 14,800 -0.04(-1.43%)
Feb 11, 2016 2.850 2.880 2.800 2.800 6,713 -0.01(-0.36%)
Feb 10, 2016 2.960 2.960 2.790 2.810 14,537 +0.01(+0.36%)
Feb 09, 2016 2.850 2.900 2.790 2.800 27,079 -0.02(-0.71%)
Feb 08, 2016 2.990 2.990 2.780 2.820 18,716 -0.05(-1.74%)
Feb 05, 2016 2.850 2.870 2.780 2.870 23,820 +0.07(+2.50%)
Feb 04, 2016 2.820 2.820 2.760 2.800 35,964 +0.02(+0.72%)
Feb 03, 2016 2.720 2.850 2.720 2.780 11,439 -0.05(-1.77%)
Feb 02, 2016 2.810 2.830 2.730 2.830 18,612 +0.03(+1.07%)
Feb 01, 2016 2.960 2.960 2.770 2.800 53,627 -0.11(-3.78%)
Jan 29, 2016 3.070 3.120 2.910 2.910 11,125 -0.18(-5.79%)
Jan 28, 2016 2.870 3.089 2.870 3.089 12,050 +0.29(+10.32%)
Jan 27, 2016 2.830 2.830 2.750 2.800 2,962 -0.01(-0.22%)
Jan 26, 2016 2.840 2.900 2.770 2.806 9,675 +0.01(+0.22%)
Jan 25, 2016 2.870 2.870 2.720 2.800 3,731 -0.10(-3.45%)
Jan 21, 2016 2.890 2.930 2.890 2.900 15 +0.03(+1.05%)
Jan 20, 2016 2.700 2.920 2.630 2.870 14,286 -0.03(-1.03%)
Jan 19, 2016 2.900 2.949 2.800 2.900 25,300 +0.14(+5.07%)
Jan 15, 2016 2.790 2.760 2.760 2.760 1,400 +0.01(+0.36%)
Jan 14, 2016 2.686 2.780 2.560 2.750 22,976 +0.02(+0.73%)
Jan 13, 2016 2.820 2.820 2.650 2.730 6,503 -0.14(-4.88%)
Jan 12, 2016 2.840 2.870 2.840 2.870 1,096 -0.04(-1.37%)
Jan 11, 2016 2.910 2.910 2.890 2.910 1,408 -0.01(-0.34%)
Jan 08, 2016 2.920 2.920 2.920 2.920 101 +0.16(+5.80%)
Jan 07, 2016 2.860 2.860 2.703 2.760 34,639 -0.22(-7.38%)
Jan 06, 2016 2.980 2.995 2.800 2.980 13,935 -0.00(-0.00%)
Jan 05, 2016 3.030 3.150 2.980 2.980 8,783 -0.05(-1.65%)
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.