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

Retractable Technologies (NY: RVP )

0.9407 +0.0072 (+0.77%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2013 1.220 1.220 1.220 1.220 6,900 -0.00(-0.01%)
Apr 29, 2013 1.220 1.280 1.210 1.220 7,759 -0.00(-0.01%)
Apr 26, 2013 1.250 1.300 1.220 1.220 13,034 -0.00(-0.16%)
Apr 25, 2013 1.222 1.222 1.222 1.222 900 +0.01(+0.87%)
Apr 24, 2013 1.210 1.250 1.200 1.212 3,270 -0.03(-2.29%)
Apr 23, 2013 1.150 1.240 1.170 1.240 7,191 +0.07(+5.98%)
Apr 22, 2013 1.150 1.176 1.100 1.170 6,500 +0.01(+0.86%)
Apr 19, 2013 1.200 1.211 1.140 1.160 7,300 -0.06(-4.92%)
Apr 17, 2013 1.170 1.220 1.220 1.220 15,200 +0.01(+0.83%)
Apr 16, 2013 1.270 1.280 1.180 1.210 833 +0.03(+2.54%)
Apr 15, 2013 1.200 1.217 1.180 1.180 11,041 -0.02(-1.67%)
Apr 12, 2013 1.280 1.280 1.180 1.200 7,670 -0.05(-4.00%)
Apr 11, 2013 1.300 1.300 1.250 1.250 6,529 -0.02(-1.57%)
Apr 10, 2013 1.270 1.300 1.270 1.270 49,575 +0.05(+4.44%)
Apr 09, 2013 1.260 1.280 1.180 1.216 71,556 -0.05(-4.25%)
Apr 08, 2013 1.250 1.300 1.250 1.270 32,872 -0.01(-0.78%)
Apr 05, 2013 1.220 1.300 1.220 1.280 31,126 +0.05(+4.07%)
Apr 04, 2013 1.147 1.300 1.118 1.230 78,479 +0.14(+12.84%)
Apr 03, 2013 1.190 1.200 0.9100 1.090 52,681 +0.09(+8.99%)
Apr 02, 2013 1.100 1.100 0.9899 1.000 24,652 -0.05(-4.75%)
Apr 01, 2013 1.150 1.292 1.050 1.050 40,441 -0.01(-0.94%)
Mar 28, 2013 1.150 1.220 1.060 1.060 31,282 -0.15(-12.40%)
Mar 27, 2013 1.200 1.250 1.200 1.210 7,984 -0.02(-1.63%)
Mar 26, 2013 1.220 1.290 1.220 1.230 11,570 +0.01(+0.82%)
Mar 25, 2013 1.200 1.220 1.200 1.220 3,000 +0.00(+0.01%)
Mar 22, 2013 1.200 1.240 1.200 1.220 5,106 +0.02(+1.66%)
Mar 21, 2013 1.230 1.230 1.200 1.200 6,500 -0.03(-2.44%)
Mar 20, 2013 1.240 1.250 1.210 1.230 12,090 +0.02(+1.65%)
Mar 19, 2013 1.150 1.210 1.150 1.210 27,144 +0.07(+6.25%)
Mar 18, 2013 1.050 1.190 1.050 1.139 48,706 +0.09(+8.46%)
Mar 15, 2013 1.000 1.050 0.9618 1.050 24,516 +0.10(+10.53%)
Mar 14, 2013 0.9400 0.9500 0.9100 0.9500 9,594 +0.01(+0.80%)
Mar 13, 2013 0.9100 0.9425 0.9100 0.9425 2,825 +0.04(+4.72%)
Mar 12, 2013 1.060 1.060 0.9000 0.9000 15,220 -0.16(-15.09%)
Mar 11, 2013 1.020 1.060 0.9900 1.060 6,073 +0.07(+7.07%)
Mar 08, 2013 0.9800 1.030 0.9501 0.9900 5,859 -0.01(-1.00%)
Mar 07, 2013 1.000 1.020 0.9950 1.000 220,200 +0.00(+0.00%)
Mar 06, 2013 0.9260 1.000 0.9260 1.000 3,580 +0.00(+0.00%)
Mar 05, 2013 1.000 1.000 0.9202 1.000 5,097 +0.00(+0.00%)
Mar 04, 2013 0.9201 1.000 0.9000 1.000 3,197 +0.01(+1.01%)
Mar 01, 2013 0.9899 0.9900 0.9899 0.9900 600 -0.01(-1.00%)
Feb 28, 2013 0.9828 1.000 0.9828 1.000 700 +0.10(+11.11%)
Feb 27, 2013 0.9108 0.9108 0.9000 0.9000 500 -0.10(-10.00%)
Feb 25, 2013 1.000 1.000 1.000 1.000 0 +0.05(+5.26%)
Feb 22, 2013 0.9001 0.9810 0.9000 0.9500 1,149 -0.01(-1.04%)
Feb 21, 2013 0.8600 0.9600 0.8600 0.9600 2,900 +0.04(+4.34%)
Feb 20, 2013 0.9401 0.9498 0.9101 0.9201 4,060 -0.08(-7.98%)
Feb 19, 2013 1.000 1.000 0.9999 0.9999 840 -0.03(-2.92%)
Feb 15, 2013 0.9800 1.030 0.9800 1.030 4,979 +0.01(+0.98%)
Feb 14, 2013 1.020 1.020 1.020 1.020 100 +0.02(+2.00%)
Feb 13, 2013 0.9800 1.000 0.9742 1.000 3,862 +0.02(+2.04%)
Feb 12, 2013 0.9800 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
Feb 11, 2013 0.8800 0.9800 0.8600 0.9800 4,689 +0.03(+3.16%)
Feb 08, 2013 0.8735 0.9500 0.8600 0.9500 3,036 +0.06(+6.74%)
Feb 07, 2013 0.8400 0.8988 0.8400 0.8900 17,707 -0.06(-6.24%)
Feb 06, 2013 0.9020 0.9500 0.9000 0.9492 3,300 -0.03(-3.14%)
Feb 04, 2013 0.9399 0.9800 0.9399 0.9800 900 +0.03(+3.16%)
Feb 01, 2013 0.9500 0.9500 0.9500 0.9500 1,108 +0.00(+0.00%)
Jan 31, 2013 0.9400 0.9500 0.8800 0.9500 1,407 -0.01(-1.04%)
Jan 30, 2013 0.9600 0.9600 0.9600 0.9600 1,400 -0.01(-1.03%)
Jan 29, 2013 0.9699 0.9700 0.9699 0.9700 865 +0.04(+4.30%)
Jan 28, 2013 0.9400 0.9400 0.9299 0.9300 1,562 +0.02(+2.62%)
Jan 25, 2013 0.9063 0.9063 0.9063 0.9063 200 -0.07(-7.52%)
Jan 24, 2013 0.9800 0.9800 0.9800 0.9800 466 +0.00(+0.00%)
Jan 23, 2013 0.9800 0.9800 0.9800 0.9800 400 +0.04(+4.26%)
Jan 22, 2013 0.8900 0.9400 0.8900 0.9400 1,878 +0.06(+6.82%)
Jan 18, 2013 0.9800 0.9800 0.8800 0.8800 1,200 -0.10(-10.20%)
Jan 17, 2013 0.9001 0.9800 0.8300 0.9800 3,377 +0.09(+9.87%)
Jan 16, 2013 0.8700 0.8920 0.8700 0.8920 1,000 -0.04(-4.60%)
Jan 15, 2013 0.9350 0.9350 0.9350 0.9350 100 +0.01(+0.54%)
Jan 12, 2013 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2013 0.9000 0.9300 0.8980 0.9300 4,400 +0.01(+1.09%)
Jan 09, 2013 0.9200 0.9200 0.9200 0.9200 300 +0.03(+3.74%)
Jan 08, 2013 0.8900 0.9300 0.8868 0.8868 1,495 -0.04(-4.65%)
Jan 07, 2013 0.9000 0.9300 0.8900 0.9300 2,529 -0.02(-2.11%)
Jan 02, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.08(+9.20%)
Dec 31, 2012 0.8400 0.8700 0.8400 0.8700 10,259 +0.06(+7.35%)
Dec 28, 2012 0.8080 0.9869 0.7600 0.8104 13,650 -0.02(-2.36%)
Dec 27, 2012 0.9000 0.9000 0.7500 0.8300 24,464 -0.07(-7.78%)
Dec 26, 2012 0.9000 0.9065 0.9000 0.9000 3,116 +0.00(+0.00%)
Dec 21, 2012 0.9000 0.9000 0.9000 0.9000 5,300 -0.04(-4.26%)
Dec 19, 2012 0.8800 0.9400 0.9400 0.9400 1,900 +0.00(+0.12%)
Dec 18, 2012 0.8984 0.9440 0.8984 0.9389 1,200 +0.04(+4.32%)
Dec 17, 2012 0.8800 0.9000 0.8800 0.9000 400 -0.04(-4.26%)
Dec 14, 2012 0.8601 0.9400 0.8601 0.9400 14,600 +0.03(+3.30%)
Dec 13, 2012 0.9194 0.9204 0.9100 0.9100 1,521 -0.01(-0.56%)
Dec 12, 2012 0.9400 0.9400 0.9100 0.9151 4,557 +0.01(+0.56%)
Dec 11, 2012 0.9000 0.9502 0.9000 0.9100 8,821 -0.04(-4.21%)
Dec 10, 2012 0.9500 0.9904 0.9000 0.9500 4,329 -0.01(-1.45%)
Dec 07, 2012 1.050 1.080 0.9500 0.9640 8,808 -0.08(-7.31%)
Dec 06, 2012 1.010 1.050 1.010 1.040 3,649 +0.07(+7.22%)
Dec 05, 2012 0.9100 1.042 0.9100 0.9700 2,975 +0.03(+2.75%)
Dec 04, 2012 0.9800 1.000 0.9000 0.9440 29,553 -0.10(-9.23%)
Nov 30, 2012 1.040 1.040 1.040 1.040 1,531 -0.08(-7.14%)
Nov 28, 2012 1.050 1.120 1.120 1.120 2,200 +0.08(+7.69%)
Nov 27, 2012 1.040 1.040 1.040 1.040 793 -0.07(-6.31%)
Nov 24, 2012 1.110 1.110 1.110 0 +0.00(+0.00%)
Nov 23, 2012 1.100 1.110 1.099 1.110 1,412 +0.02(+1.83%)
Nov 20, 2012 1.090 1.090 1.090 1.090 0 +0.00(+0.01%)
Nov 19, 2012 1.100 1.100 1.000 1.090 3,018 -0.00(-0.01%)
Nov 16, 2012 1.020 1.090 1.020 1.090 3,339 -0.01(-0.91%)
Nov 15, 2012 1.000 1.100 0.9100 1.100 10,459 +0.03(+2.80%)
Nov 14, 2012 1.000 1.070 1.000 1.070 1,500 +0.01(+0.94%)
Nov 13, 2012 1.150 1.150 1.000 1.060 4,290 +0.01(+0.95%)
Nov 12, 2012 1.050 1.060 1.000 1.050 3,400 -0.04(-3.23%)
Nov 09, 2012 1.085 1.085 1.085 1.085 100 +0.01(+0.47%)
Nov 08, 2012 1.090 1.090 1.080 1.080 900 -0.04(-3.57%)
Nov 07, 2012 0.9900 1.190 0.9900 1.120 4,291 +0.07(+6.67%)
Nov 06, 2012 1.070 1.070 0.9000 1.050 6,450 -0.10(-8.70%)
Nov 05, 2012 1.090 1.150 1.090 1.150 4,991 -0.03(-2.54%)
Nov 01, 2012 1.130 1.180 1.180 1.180 7,900 +0.06(+5.49%)
Oct 24, 2012 1.120 1.119 1.119 1.119 500 -0.02(-1.88%)
Oct 23, 2012 1.080 1.200 1.080 1.140 7,635 -0.04(-3.39%)
Oct 19, 2012 1.140 1.180 1.140 1.180 687 +0.05(+4.42%)
Oct 18, 2012 1.130 1.130 1.130 1.130 200 -0.03(-2.58%)
Oct 17, 2012 1.130 1.190 1.130 1.160 2,523 +0.01(+0.87%)
Oct 16, 2012 1.060 1.150 1.050 1.150 3,100 +0.01(+0.88%)
Oct 15, 2012 1.140 1.140 1.140 1.140 800 +0.00(+0.00%)
Oct 12, 2012 1.140 1.140 1.140 1.140 2,177 +0.02(+1.79%)
Oct 11, 2012 1.070 1.120 1.070 1.120 200 +0.00(+0.00%)
Oct 10, 2012 1.070 1.120 1.070 1.120 400 -0.01(-0.88%)
Oct 09, 2012 1.150 1.150 1.060 1.130 3,651 +0.03(+2.73%)
Oct 08, 2012 1.110 1.110 1.100 1.100 2,000 -0.04(-3.51%)
Oct 05, 2012 1.130 1.230 1.070 1.140 4,697 -0.01(-1.04%)
Oct 04, 2012 1.200 1.230 1.080 1.152 10,396 -0.05(-4.00%)
Oct 01, 2012 1.060 1.200 1.200 1.200 2,000 +0.05(+4.35%)
Sep 28, 2012 1.130 1.200 1.050 1.150 2,920 +0.01(+0.88%)
Sep 27, 2012 1.100 1.140 1.050 1.140 1,500 +0.05(+4.59%)
Sep 26, 2012 1.090 1.090 1.090 1.090 160 -0.11(-9.17%)
Sep 25, 2012 1.140 1.210 1.010 1.200 4,416 +0.00(+0.00%)
Sep 24, 2012 1.150 1.200 1.150 1.200 7,225 -0.03(-2.44%)
Sep 21, 2012 1.230 1.250 1.190 1.230 6,033 +0.09(+7.89%)
Sep 20, 2012 1.160 1.240 1.140 1.140 3,599 +0.07(+6.44%)
Sep 19, 2012 1.050 1.072 1.050 1.071 8,500 +0.00(+0.09%)
Sep 17, 2012 1.110 1.070 1.070 1.070 5,900 -0.11(-9.32%)
Sep 14, 2012 1.160 1.190 1.130 1.180 8,594 +0.12(+11.32%)
Sep 13, 2012 1.050 1.250 0.9200 1.060 25,211 -0.04(-3.64%)
Sep 12, 2012 1.100 1.200 1.090 1.100 8,499 -0.09(-7.56%)
Sep 11, 2012 1.190 1.190 1.090 1.190 4,500 -0.01(-1.23%)
Sep 10, 2012 1.160 1.230 1.150 1.205 3,957 +0.05(+4.77%)
Sep 07, 2012 1.060 1.200 1.060 1.150 9,408 +0.12(+11.65%)
Sep 06, 2012 1.070 1.130 1.030 1.030 4,900 -0.02(-1.90%)
Sep 05, 2012 1.100 1.150 1.050 1.050 4,684 -0.05(-4.55%)
Sep 04, 2012 1.090 1.100 1.080 1.100 7,300 -0.03(-2.66%)
Aug 31, 2012 1.200 1.200 1.130 1.130 3,380 +0.03(+2.73%)
Aug 30, 2012 1.080 1.170 1.080 1.100 2,300 +0.01(+0.94%)
Aug 28, 2012 1.080 1.090 1.090 1.090 8,100 -0.11(-9.17%)
Aug 27, 2012 1.100 1.220 1.100 1.200 3,704 +0.04(+3.45%)
Aug 24, 2012 1.110 1.160 1.100 1.160 5,024 +0.03(+2.65%)
Aug 23, 2012 1.100 1.130 1.070 1.130 3,973 +0.05(+4.63%)
Aug 22, 2012 1.080 1.080 1.080 1.080 2,600 +0.00(+0.00%)
Aug 21, 2012 1.100 1.100 1.080 1.080 13,999 +0.04(+3.85%)
Aug 20, 2012 1.120 1.120 1.040 1.040 1,650 -0.12(-10.34%)
Aug 16, 2012 1.210 1.160 1.160 1.160 4,000 +0.00(+0.00%)
Aug 15, 2012 1.100 1.160 1.050 1.160 4,675 +0.06(+5.45%)
Aug 14, 2012 1.040 1.160 1.010 1.100 6,323 -0.03(-2.65%)
Aug 13, 2012 1.160 1.400 0.9800 1.130 46,197 -0.03(-2.59%)
Aug 10, 2012 1.060 1.200 1.060 1.160 10,058 +0.05(+4.51%)
Aug 09, 2012 1.080 1.150 1.060 1.110 4,100 -0.04(-3.48%)
Aug 08, 2012 1.150 1.150 1.060 1.150 14,331 +0.00(+0.00%)
Aug 07, 2012 1.150 1.150 1.040 1.150 18,851 -0.05(-4.17%)
Aug 06, 2012 1.110 1.200 1.110 1.200 497 +0.15(+14.29%)
Aug 03, 2012 0.9800 1.080 0.9800 1.050 1,982 +0.09(+9.38%)
Aug 02, 2012 0.9600 0.9600 0.9600 0.9600 210 +0.00(+0.00%)
Aug 01, 2012 0.9600 0.9600 0.9600 0.9600 200 -0.11(-10.20%)
Jul 30, 2012 0.9600 1.069 1.069 1.069 1,700 +0.06(+5.84%)
Jul 27, 2012 0.9601 1.010 0.9601 1.010 5,950 +0.00(+0.00%)
Jul 25, 2012 1.000 1.010 1.010 1.010 800 +0.01(+1.00%)
Jul 24, 2012 0.9800 1.020 0.9800 1.000 11,537 -0.06(-5.66%)
Jul 19, 2012 1.070 1.060 1.060 1.060 900 +0.00(+0.00%)
Jul 18, 2012 1.060 1.060 1.060 1.060 400 -0.10(-8.62%)
Jul 17, 2012 1.270 1.270 1.160 1.160 1,380 -0.04(-3.33%)
Jul 16, 2012 0.9000 1.230 0.9000 1.200 8,929 +0.02(+1.69%)
Jul 12, 2012 1.070 1.180 1.180 1.180 5,400 +0.18(+18.00%)
Jul 11, 2012 1.000 1.000 0.9300 1.000 8,800 +0.08(+8.70%)
Jul 10, 2012 1.030 1.030 0.9200 0.9200 1,699 -0.11(-10.68%)
Jul 09, 2012 1.030 1.075 1.030 1.030 2,483 +0.00(+0.00%)
Jul 06, 2012 1.030 1.030 1.030 1.030 200 +0.06(+6.19%)
Jul 05, 2012 0.9001 1.070 0.9001 0.9700 7,400 -0.01(-1.02%)
Jul 02, 2012 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 29, 2012 0.9500 0.9800 0.9300 0.9800 5,585 +0.01(+1.03%)
Jun 28, 2012 0.9500 1.000 0.9500 0.9700 2,100 +0.04(+4.29%)
Jun 27, 2012 0.9501 0.9999 0.9301 0.9301 1,390 -0.07(-6.99%)
Jun 22, 2012 0.9100 1.000 1.000 1.000 6,100 +0.10(+11.11%)
Jun 21, 2012 0.9300 0.9400 0.9000 0.9000 17,199 -0.09(-9.09%)
Jun 20, 2012 0.9900 0.9900 0.9900 0.9900 700 +0.04(+4.21%)
Jun 19, 2012 0.9820 1.000 0.9500 0.9500 1,350 +0.00(+0.00%)
Jun 18, 2012 0.9100 0.9500 0.9000 0.9500 15,778 -0.02(-2.06%)
Jun 15, 2012 0.9500 0.9700 0.9080 0.9700 11,237 +0.02(+2.11%)
Jun 14, 2012 0.9500 0.9500 0.9500 0.9500 7,317 -0.03(-3.03%)
Jun 12, 2012 0.9800 0.9797 0.9797 0.9797 100 +0.03(+3.13%)
Jun 11, 2012 0.9500 0.9531 0.9500 0.9500 5,455 +0.00(+0.00%)
Jun 08, 2012 0.9500 1.010 0.9500 0.9500 19,378 -0.00(-0.11%)
Jun 07, 2012 0.9500 0.9510 0.9500 0.9510 200 -0.05(-4.85%)
Jun 05, 2012 1.000 0.9995 0.9995 0.9995 100 -0.00(-0.05%)
Jun 01, 2012 1.000 1.050 0.9700 1.000 31,300 +0.00(+0.00%)
May 31, 2012 1.000 1.000 1.000 1.000 1,660 -0.07(-6.54%)
May 30, 2012 1.070 1.070 1.070 1.070 141 +0.06(+5.94%)
May 29, 2012 1.000 1.010 1.000 1.010 267 -0.04(-3.81%)
May 25, 2012 1.050 1.050 1.040 1.050 700 +0.04(+3.96%)
May 24, 2012 1.007 1.010 1.007 1.010 715 +0.01(+1.00%)
May 23, 2012 1.010 1.050 1.000 1.000 1,071 +0.00(+0.00%)
May 22, 2012 1.030 1.050 1.000 1.000 2,400 -0.04(-4.30%)
May 21, 2012 1.000 1.080 1.000 1.045 1,900 +0.03(+3.46%)
May 18, 2012 1.020 1.020 1.000 1.010 6,600 -0.07(-6.48%)
May 17, 2012 1.080 1.086 1.070 1.080 13,894 +0.00(+0.00%)
May 15, 2012 1.060 1.080 1.080 1.080 6,300 +0.08(+8.00%)
May 14, 2012 1.060 1.080 1.000 1.000 28,976 -0.01(-0.99%)
May 11, 2012 1.080 1.080 1.000 1.010 14,886 -0.09(-8.17%)
May 10, 2012 1.110 1.110 1.080 1.100 1,300 -0.03(-2.66%)
May 09, 2012 1.090 1.130 1.040 1.130 12,900 +0.04(+3.67%)
May 08, 2012 1.090 1.090 1.090 1.090 100 -0.02(-1.80%)
May 04, 2012 1.100 1.110 1.110 1.110 4,100 -0.06(-5.13%)
May 03, 2012 1.200 1.200 1.170 1.170 600 +0.04(+3.54%)
May 02, 2012 1.130 1.139 1.120 1.130 4,900 -0.02(-1.74%)
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.