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 29, 2019 0.6307 0.6583 0.6100 0.6390 119,900 -0.00(-0.16%)
Mar 28, 2019 0.6500 0.6500 0.6300 0.6400 97,951 -0.01(-1.54%)
Mar 27, 2019 0.7100 0.7489 0.6500 0.6500 356,007 -0.10(-13.91%)
Mar 26, 2019 0.7820 0.8700 0.7510 0.7550 378,109 -0.04(-5.10%)
Mar 25, 2019 0.8000 0.8151 0.7700 0.7956 75,128 -0.02(-2.79%)
Mar 22, 2019 0.8110 0.8443 0.8110 0.8184 41,800 -0.01(-1.39%)
Mar 21, 2019 0.8600 0.9000 0.8170 0.8299 99,967 -0.02(-2.48%)
Mar 20, 2019 0.9000 0.9290 0.8400 0.8510 67,533 -0.02(-2.20%)
Mar 19, 2019 0.9400 0.9401 0.8100 0.8701 202,479 +0.09(+11.41%)
Mar 18, 2019 0.8900 0.9800 0.7800 0.7810 421,612 -0.12(-13.22%)
Mar 15, 2019 0.7800 1.340 0.7785 0.9000 5,539,100 +0.14(+18.44%)
Mar 14, 2019 0.7500 0.8000 0.7385 0.7599 44,099 +0.02(+3.28%)
Mar 13, 2019 0.7337 0.7591 0.7300 0.7358 12,588 +0.00(+0.25%)
Mar 12, 2019 0.7300 0.7600 0.7300 0.7340 5,589 +0.00(+0.55%)
Mar 11, 2019 0.7400 0.7400 0.7300 0.7300 4,157 -0.01(-1.08%)
Mar 08, 2019 0.7563 0.7600 0.7380 0.7380 1,700 -0.02(-2.86%)
Mar 07, 2019 0.7272 0.7600 0.7272 0.7597 4,141 +0.03(+3.64%)
Mar 06, 2019 0.7278 0.7600 0.7272 0.7330 10,589 -0.00(-0.27%)
Mar 05, 2019 0.7400 0.7600 0.7314 0.7350 18,021 -0.01(-0.68%)
Mar 04, 2019 0.7200 0.7440 0.7200 0.7400 12,996 +0.00(+0.00%)
Mar 01, 2019 0.7700 0.7700 0.7400 0.7400 10,200 +0.00(+0.45%)
Feb 28, 2019 0.7500 0.7740 0.7367 0.7367 20,543 -0.01(-1.77%)
Feb 27, 2019 0.7275 0.7700 0.7275 0.7500 18,776 -0.00(-0.13%)
Feb 26, 2019 0.7800 0.7800 0.6900 0.7510 16,693 -0.01(-1.31%)
Feb 25, 2019 0.7500 0.7800 0.7500 0.7610 7,245 -0.01(-1.17%)
Feb 22, 2019 0.7200 0.7700 0.7200 0.7700 9,400 +0.02(+2.38%)
Feb 21, 2019 0.7580 0.7580 0.7400 0.7521 9,309 +0.03(+3.74%)
Feb 20, 2019 0.7537 0.7600 0.7200 0.7250 9,914 -0.04(-4.61%)
Feb 19, 2019 0.7300 0.7600 0.7200 0.7600 6,848 +0.02(+2.01%)
Feb 15, 2019 0.7300 0.7490 0.7300 0.7450 27,300 +0.01(+1.78%)
Feb 14, 2019 0.7332 0.7500 0.7302 0.7320 21,531 -0.00(-0.41%)
Feb 13, 2019 0.7373 0.7499 0.7220 0.7350 24,818 +0.01(+0.89%)
Feb 12, 2019 0.7380 0.7499 0.7152 0.7285 17,383 +0.01(+1.18%)
Feb 11, 2019 0.7300 0.7380 0.7020 0.7200 33,823 -0.01(-0.69%)
Feb 08, 2019 0.7260 0.7320 0.7240 0.7250 24,300 +0.00(+0.49%)
Feb 07, 2019 0.7300 0.7380 0.7210 0.7215 4,038 -0.01(-1.16%)
Feb 06, 2019 0.7200 0.7400 0.7200 0.7300 60,620 +0.03(+4.29%)
Feb 05, 2019 0.7000 0.7100 0.6950 0.7000 48,012 -0.00(-0.61%)
Feb 04, 2019 0.6740 0.7200 0.6740 0.7043 64,204 +0.01(+2.07%)
Feb 01, 2019 0.7050 0.7150 0.6900 0.6900 44,000 -0.01(-0.75%)
Jan 31, 2019 0.6790 0.7083 0.6790 0.6952 23,807 +0.01(+0.90%)
Jan 30, 2019 0.6900 0.6900 0.6800 0.6890 21,566 +0.00(+0.10%)
Jan 29, 2019 0.6900 0.7000 0.6870 0.6883 8,915 +0.01(+1.21%)
Jan 28, 2019 0.6886 0.6986 0.6800 0.6801 19,133 -0.02(-2.84%)
Jan 25, 2019 0.6900 0.7000 0.6900 0.7000 40,300 +0.01(+1.52%)
Jan 24, 2019 0.7199 0.7199 0.6895 0.6895 9,696 -0.01(-1.49%)
Jan 23, 2019 0.6900 0.7010 0.6900 0.6999 4,711 +0.01(+1.29%)
Jan 22, 2019 0.6935 0.7200 0.6910 0.6910 12,988 -0.01(-1.29%)
Jan 18, 2019 0.7400 0.7400 0.6300 0.7000 25,000 +0.00(+0.14%)
Jan 17, 2019 0.6940 0.7240 0.6940 0.6990 27,843 -0.03(-4.25%)
Jan 16, 2019 0.6811 0.7380 0.6811 0.7300 10,056 +0.04(+5.64%)
Jan 15, 2019 0.7010 0.7200 0.6910 0.6910 75,934 +0.00(+0.00%)
Jan 14, 2019 0.7000 0.7380 0.6910 0.6910 16,641 -0.00(-0.14%)
Jan 11, 2019 0.6830 0.7080 0.6350 0.6920 40,800 -0.00(-0.14%)
Jan 10, 2019 0.6830 0.7080 0.6830 0.6930 51,852 +0.02(+2.97%)
Jan 09, 2019 0.6530 0.7000 0.6330 0.6730 62,369 +0.00(+0.00%)
Jan 08, 2019 0.6350 0.7030 0.6350 0.6730 180,995 +0.04(+6.32%)
Jan 07, 2019 0.6228 0.6500 0.6228 0.6330 23,418 +0.02(+3.77%)
Jan 04, 2019 0.6200 0.6200 0.6100 0.6100 7,700 -0.02(-3.17%)
Jan 03, 2019 0.6100 0.6300 0.6000 0.6300 26,781 +0.04(+5.88%)
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.