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: 8:00 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 (%)
Jun 30, 2008 1.310 1.480 1.300 1.480 4,700 +0.08(+5.71%)
Jun 27, 2008 1.290 1.470 1.290 1.400 12,900 +0.11(+8.53%)
Jun 26, 2008 1.220 1.290 1.220 1.290 7,940 -0.03(-2.27%)
Jun 25, 2008 1.410 1.410 1.320 1.320 1,340 +0.01(+0.76%)
Jun 24, 2008 1.340 1.390 1.250 1.310 3,000 +0.02(+1.55%)
Jun 23, 2008 1.300 1.300 1.220 1.290 27,327 -0.09(-6.52%)
Jun 20, 2008 1.380 1.380 1.380 1.380 700 -0.02(-1.43%)
Jun 19, 2008 1.400 1.400 1.400 1.400 100 +0.10(+7.69%)
Jun 18, 2008 1.390 1.390 1.300 1.300 5,100 +0.00(+0.00%)
Jun 17, 2008 1.300 1.310 1.300 1.300 32,160 +0.00(+0.00%)
Jun 16, 2008 1.330 1.330 1.300 1.300 8,755 -0.00(-0.01%)
Jun 13, 2008 1.330 1.330 1.300 1.300 1,950 +0.00(+0.00%)
Jun 12, 2008 1.400 1.400 1.300 1.300 5,350 -0.14(-9.72%)
Jun 11, 2008 1.440 1.440 1.440 1.440 450 +0.00(+0.00%)
Jun 10, 2008 1.390 1.440 1.390 1.440 4,200 +0.05(+3.60%)
Jun 09, 2008 1.300 1.390 1.300 1.390 1,700 +0.00(+0.00%)
Jun 06, 2008 1.300 1.390 1.300 1.390 288 +0.01(+0.72%)
Jun 05, 2008 1.380 1.380 1.380 1.380 300 +0.08(+6.15%)
Jun 04, 2008 1.300 1.310 1.300 1.300 1,405 +0.00(+0.00%)
Jun 03, 2008 1.260 1.310 1.260 1.300 3,200 -0.02(-1.52%)
Jun 02, 2008 1.400 1.400 1.320 1.320 1,800 -0.08(-5.71%)
May 30, 2008 1.320 1.400 1.300 1.400 2,609 +0.10(+7.69%)
May 29, 2008 1.350 1.420 1.300 1.300 8,632 -0.03(-2.26%)
May 28, 2008 1.330 1.330 1.330 1.330 528 +0.00(+0.00%)
May 27, 2008 1.330 1.330 1.330 1.330 1,628 +0.00(+0.00%)
May 26, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
May 23, 2008 1.330 1.330 1.330 1.330 100 -0.01(-0.75%)
May 22, 2008 1.350 1.350 1.340 1.340 2,100 -0.00(-0.07%)
May 21, 2008 1.400 1.440 1.330 1.341 6,154 -0.06(-4.21%)
May 20, 2008 1.330 1.400 1.330 1.400 2,600 +0.07(+5.26%)
May 19, 2008 1.380 1.420 1.307 1.330 37,050 -0.05(-3.62%)
May 16, 2008 1.320 1.396 1.300 1.380 2,100 -0.02(-1.43%)
May 15, 2008 1.450 1.450 1.400 1.400 8,100 -0.02(-1.41%)
May 14, 2008 1.320 1.436 1.320 1.420 2,790 +0.00(+0.00%)
May 13, 2008 1.420 1.420 1.420 1.420 3,000 +0.00(+0.00%)
May 12, 2008 1.420 1.420 1.420 1.420 1,200 +0.00(+0.00%)
May 09, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
May 08, 2008 1.430 1.430 1.420 1.420 2,040 -0.08(-5.33%)
May 07, 2008 1.500 1.500 1.440 1.500 3,000 -0.10(-6.25%)
May 06, 2008 1.420 1.600 1.420 1.600 39,300 +0.18(+12.68%)
May 05, 2008 1.420 1.450 1.420 1.420 1,900 +0.00(+0.00%)
May 02, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
May 01, 2008 1.500 1.500 1.420 1.420 2,800 +0.00(+0.00%)
Apr 30, 2008 1.450 1.450 1.420 1.420 5,280 -0.08(-5.33%)
Apr 29, 2008 1.500 1.500 1.500 1.500 3,700 +0.00(+0.00%)
Apr 28, 2008 1.530 1.530 1.500 1.500 2,800 -0.02(-1.32%)
Apr 25, 2008 1.450 1.520 1.450 1.520 4,200 +0.02(+1.33%)
Apr 24, 2008 1.390 1.500 1.390 1.500 1,347 +0.00(+0.00%)
Apr 23, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 22, 2008 1.500 1.510 1.500 1.500 2,400 +0.00(+0.00%)
Apr 21, 2008 1.520 1.520 1.480 1.500 55,300 -0.01(-0.66%)
Apr 18, 2008 1.510 1.520 1.500 1.510 76,100 +0.00(+0.00%)
Apr 17, 2008 1.520 1.520 1.500 1.510 9,800 +0.01(+0.67%)
Apr 16, 2008 1.500 1.550 1.480 1.500 40,534 +0.05(+3.45%)
Apr 15, 2008 1.500 1.500 1.430 1.450 29,979 -0.06(-3.97%)
Apr 14, 2008 1.500 1.510 1.500 1.510 22,000 +0.01(+0.67%)
Apr 11, 2008 1.510 1.510 1.500 1.500 4,500 +0.00(+0.00%)
Apr 10, 2008 1.480 1.500 1.480 1.500 1,700 +0.00(+0.00%)
Apr 09, 2008 1.500 1.508 1.500 1.500 7,500 +0.00(+0.00%)
Apr 08, 2008 1.510 1.560 1.500 1.500 2,900 -0.01(-0.66%)
Apr 07, 2008 1.500 1.520 1.500 1.510 8,300 -0.04(-2.58%)
Apr 04, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 03, 2008 1.550 1.550 1.550 1.550 700 +0.03(+1.97%)
Apr 02, 2008 1.500 1.680 1.500 1.520 16,600 -0.13(-7.88%)
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.