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 (%)
Jul 31, 2006 3.450 3.600 3.450 3.570 13,500 +0.04(+1.13%)
Jul 28, 2006 3.490 3.530 3.460 3.530 10,200 +0.04(+1.15%)
Jul 27, 2006 3.410 3.500 3.410 3.490 9,600 -0.01(-0.29%)
Jul 26, 2006 3.400 3.560 3.400 3.500 4,300 +0.00(+0.00%)
Jul 25, 2006 3.410 3.500 3.350 3.500 5,800 +0.01(+0.29%)
Jul 24, 2006 3.360 3.490 3.340 3.490 20,200 -0.01(-0.29%)
Jul 21, 2006 3.400 3.500 3.400 3.500 4,400 +0.05(+1.45%)
Jul 20, 2006 3.360 3.450 3.350 3.450 2,300 +0.04(+1.17%)
Jul 19, 2006 3.220 3.410 3.220 3.410 6,700 +0.15(+4.60%)
Jul 18, 2006 3.370 3.370 3.160 3.260 22,500 -0.15(-4.40%)
Jul 17, 2006 3.360 3.410 3.360 3.410 3,200 -0.07(-2.01%)
Jul 14, 2006 3.450 3.480 3.350 3.480 3,200 -0.02(-0.57%)
Jul 13, 2006 3.300 3.550 3.300 3.500 17,700 +0.15(+4.48%)
Jul 12, 2006 3.480 3.480 3.300 3.350 14,000 -0.13(-3.74%)
Jul 11, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jul 10, 2006 3.460 3.500 3.440 3.480 5,500 -0.02(-0.57%)
Jul 07, 2006 3.470 3.500 3.460 3.500 600 +0.03(+0.86%)
Jul 06, 2006 3.510 3.510 3.470 3.470 3,200 -0.07(-1.98%)
Jul 05, 2006 3.670 3.670 3.530 3.540 1,000 -0.16(-4.32%)
Jul 03, 2006 3.700 3.700 3.700 3.700 200 +0.00(+0.00%)
Jun 30, 2006 3.460 3.700 3.460 3.700 8,700 +0.24(+6.94%)
Jun 29, 2006 3.460 3.460 3.460 3.460 900 +0.04(+1.17%)
Jun 28, 2006 3.410 3.450 3.410 3.420 1,100 -0.00(-0.06%)
Jun 27, 2006 3.370 3.440 3.330 3.422 3,300 +0.02(+0.65%)
Jun 26, 2006 3.400 3.400 3.400 3.400 200 +0.05(+1.49%)
Jun 23, 2006 3.320 3.440 3.320 3.350 9,400 -0.02(-0.59%)
Jun 22, 2006 3.350 3.441 3.350 3.370 3,600 -0.09(-2.60%)
Jun 21, 2006 3.390 3.460 3.390 3.460 5,800 -0.03(-0.86%)
Jun 20, 2006 3.390 3.490 3.380 3.490 3,900 +0.12(+3.56%)
Jun 19, 2006 3.450 3.450 3.370 3.370 6,800 -0.13(-3.71%)
Jun 16, 2006 3.430 3.550 3.350 3.500 32,200 +0.00(+0.00%)
Jun 15, 2006 3.500 3.550 3.350 3.500 38,000 +0.03(+0.86%)
Jun 14, 2006 3.400 3.470 3.350 3.470 7,800 +0.02(+0.58%)
Jun 13, 2006 3.390 3.470 3.390 3.450 10,800 -0.01(-0.29%)
Jun 12, 2006 3.370 3.460 3.350 3.460 6,900 +0.06(+1.76%)
Jun 09, 2006 3.400 3.400 3.370 3.400 7,900 -0.03(-0.87%)
Jun 08, 2006 3.370 3.430 3.360 3.430 5,500 +0.03(+0.88%)
Jun 07, 2006 3.350 3.400 3.270 3.400 8,800 +0.00(+0.00%)
Jun 06, 2006 3.400 3.450 3.400 3.400 11,800 +0.00(+0.00%)
Jun 05, 2006 3.450 3.500 3.400 3.400 8,900 -0.11(-3.13%)
Jun 02, 2006 3.550 3.590 3.460 3.510 6,100 +0.09(+2.63%)
Jun 01, 2006 3.350 3.420 3.320 3.420 11,200 +0.07(+2.09%)
May 31, 2006 3.300 3.430 3.290 3.350 11,000 -0.08(-2.34%)
May 30, 2006 3.460 3.460 3.220 3.430 17,800 -0.07(-2.00%)
May 26, 2006 3.500 3.500 3.450 3.500 10,000 +0.00(+0.00%)
May 25, 2006 3.470 3.500 3.440 3.500 7,200 +0.04(+1.16%)
May 24, 2006 3.460 3.500 3.460 3.460 12,600 -0.09(-2.54%)
May 23, 2006 3.530 3.600 3.500 3.550 22,600 -0.02(-0.56%)
May 22, 2006 3.600 3.600 3.520 3.570 18,900 -0.02(-0.56%)
May 19, 2006 3.620 3.620 3.550 3.590 32,900 -0.09(-2.45%)
May 18, 2006 3.680 3.690 3.610 3.680 3,800 +0.04(+1.10%)
May 17, 2006 3.800 3.800 3.610 3.640 14,700 -0.19(-4.96%)
May 16, 2006 3.850 3.880 3.800 3.830 15,200 -0.06(-1.54%)
May 15, 2006 3.880 3.900 3.870 3.890 6,200 -0.06(-1.52%)
May 12, 2006 3.880 3.950 3.870 3.950 6,200 -0.05(-1.25%)
May 11, 2006 3.890 4.000 3.850 4.000 16,700 +0.01(+0.35%)
May 10, 2006 3.770 4.000 3.770 3.986 16,800 +0.15(+3.80%)
May 09, 2006 3.800 3.850 3.760 3.840 10,200 +0.01(+0.26%)
May 08, 2006 3.830 3.900 3.770 3.830 14,300 -0.01(-0.26%)
May 05, 2006 3.730 3.840 3.730 3.840 11,600 +0.05(+1.32%)
May 04, 2006 3.720 3.850 3.690 3.790 14,200 +0.00(+0.00%)
May 03, 2006 3.700 3.790 3.670 3.790 13,300 +0.03(+0.80%)
May 02, 2006 3.700 3.760 3.690 3.760 3,800 +0.11(+2.90%)
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.