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: 6:30 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, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 30, 2008 1.220 1.220 1.220 1.220 3,600 -0.01(-0.80%)
Jul 29, 2008 1.230 1.230 1.220 1.230 600 +0.01(+0.81%)
Jul 28, 2008 1.230 1.230 1.220 1.220 900 -0.00(-0.01%)
Jul 25, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 24, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 23, 2008 1.220 1.220 1.220 1.220 400 +0.02(+1.68%)
Jul 22, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 21, 2008 1.220 1.220 1.200 1.200 484 -0.02(-1.64%)
Jul 18, 2008 1.220 1.220 1.220 1.220 487 +0.00(+0.00%)
Jul 17, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 16, 2008 1.220 1.250 1.220 1.220 1,600 -0.01(-0.81%)
Jul 15, 2008 1.230 1.230 1.230 1.230 500 +0.01(+0.82%)
Jul 14, 2008 1.260 1.260 1.220 1.220 4,220 -0.03(-2.41%)
Jul 11, 2008 1.250 1.250 1.250 1.250 5,700 -0.03(-2.34%)
Jul 10, 2008 1.280 1.280 1.280 1.280 1,000 +0.03(+2.40%)
Jul 09, 2008 1.350 1.350 1.250 1.250 1,100 +0.00(+0.00%)
Jul 08, 2008 1.280 1.280 1.200 1.250 7,000 -0.05(-3.85%)
Jul 07, 2008 1.350 1.350 1.300 1.300 540 +0.00(+0.00%)
Jul 04, 2008 1.280 1.300 1.280 1.300 96,700 +0.00(+0.00%)
Jul 03, 2008 1.280 1.300 1.280 1.300 96,700 +0.00(+0.00%)
Jul 02, 2008 1.300 1.300 1.300 1.300 1,900 -0.19(-12.75%)
Jul 01, 2008 1.340 1.490 1.340 1.490 700 +0.01(+0.68%)
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%)
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.