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

Retractable Technologies (NY: RVP )

0.9175 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2019 0.7500 0.7500 0.7430 0.7440 41,160 -0.00(-0.37%)
Jul 30, 2019 0.7420 0.7650 0.7400 0.7468 58,790 +0.02(+3.01%)
Jul 29, 2019 0.7180 0.7480 0.7180 0.7250 30,434 +0.00(+0.14%)
Jul 26, 2019 0.7384 0.7700 0.7220 0.7240 116,400 +0.01(+1.83%)
Jul 25, 2019 0.7450 0.7450 0.7044 0.7110 23,249 -0.02(-3.09%)
Jul 24, 2019 0.7176 0.7479 0.7176 0.7337 22,565 +0.00(+0.51%)
Jul 23, 2019 0.7330 0.7500 0.7164 0.7300 25,458 +0.00(+0.00%)
Jul 22, 2019 0.7500 0.7500 0.7072 0.7300 51,190 +0.02(+2.33%)
Jul 19, 2019 0.6815 0.7300 0.6815 0.7134 50,400 +0.01(+1.87%)
Jul 18, 2019 0.6907 0.7200 0.6907 0.7003 23,333 +0.01(+1.39%)
Jul 17, 2019 0.6694 0.6968 0.6694 0.6907 3,003 +0.01(+0.91%)
Jul 16, 2019 0.6842 0.6846 0.6700 0.6845 7,770 +0.01(+2.16%)
Jul 15, 2019 0.7000 0.6970 0.6632 0.6700 69,177 -0.03(-4.29%)
Jul 12, 2019 0.6890 0.7050 0.6219 0.7000 236,700 +0.01(+0.88%)
Jul 11, 2019 0.7064 0.7064 0.6885 0.6939 13,109 -0.01(-0.86%)
Jul 10, 2019 0.6946 0.7024 0.6880 0.6999 12,962 -0.00(-0.01%)
Jul 09, 2019 0.7000 0.7021 0.6670 0.7000 54,715 -0.01(-0.82%)
Jul 08, 2019 0.7100 0.7100 0.7000 0.7058 17,919 +0.00(+0.63%)
Jul 05, 2019 0.7000 0.7300 0.7000 0.7014 9,100 -0.01(-1.38%)
Jul 03, 2019 0.7150 0.7230 0.7050 0.7112 20,500 -0.01(-1.63%)
Jul 02, 2019 0.7220 0.7230 0.7010 0.7230 23,534 +0.00(+0.12%)
Jul 01, 2019 0.7000 0.7399 0.7000 0.7221 47,702 -0.00(-0.33%)
Jun 28, 2019 0.7380 0.7400 0.7091 0.7245 33,100 -0.00(-0.59%)
Jun 27, 2019 0.7600 0.7600 0.7100 0.7288 101,874 +0.01(+1.22%)
Jun 26, 2019 0.7300 0.7566 0.7050 0.7200 36,078 -0.01(-2.03%)
Jun 25, 2019 0.7700 0.7700 0.7220 0.7349 41,283 -0.02(-2.01%)
Jun 24, 2019 0.7100 0.7700 0.7100 0.7500 158,138 +0.03(+3.69%)
Jun 21, 2019 0.7000 0.7500 0.7000 0.7233 197,400 +0.03(+3.88%)
Jun 20, 2019 0.6600 0.7099 0.6600 0.6963 113,085 +0.03(+3.93%)
Jun 19, 2019 0.6600 0.6700 0.6600 0.6700 52,297 +0.00(+0.31%)
Jun 18, 2019 0.7099 0.7099 0.6500 0.6679 30,369 +0.00(+0.10%)
Jun 17, 2019 0.6630 0.6870 0.6630 0.6672 24,665 +0.00(+0.32%)
Jun 14, 2019 0.6500 0.6700 0.6500 0.6651 20,000 -0.00(-0.73%)
Jun 13, 2019 0.6851 0.6879 0.6570 0.6700 76,808 -0.02(-2.39%)
Jun 12, 2019 0.6700 0.7000 0.6500 0.6864 12,218 +0.01(+1.13%)
Jun 11, 2019 0.7200 0.7200 0.6690 0.6787 59,791 -0.03(-4.39%)
Jun 10, 2019 0.6563 0.7100 0.6500 0.7099 34,693 +0.02(+3.64%)
Jun 07, 2019 0.6500 0.7090 0.6500 0.6850 68,400 +0.01(+1.48%)
Jun 06, 2019 0.6900 0.7130 0.6740 0.6750 54,526 -0.01(-2.17%)
Jun 05, 2019 0.7200 0.7495 0.6500 0.6900 315,101 +0.00(+0.31%)
Jun 04, 2019 0.6313 0.6880 0.6310 0.6879 394,490 +0.05(+7.38%)
Jun 03, 2019 0.6340 0.6419 0.6300 0.6406 38,293 -0.01(-1.72%)
May 31, 2019 0.6405 0.6690 0.6320 0.6518 123,000 -0.00(-0.49%)
May 30, 2019 0.6316 0.6690 0.6310 0.6550 183,118 +0.01(+0.77%)
May 29, 2019 0.6380 0.6500 0.6300 0.6500 55,260 +0.01(+1.25%)
May 28, 2019 0.6500 0.6550 0.6300 0.6420 34,337 -0.02(-2.71%)
May 24, 2019 0.6479 0.6625 0.6300 0.6599 52,200 +0.01(+2.29%)
May 23, 2019 0.6600 0.6800 0.6400 0.6451 61,762 -0.03(-4.00%)
May 22, 2019 0.6750 0.6900 0.6607 0.6720 65,125 -0.01(-1.16%)
May 21, 2019 0.6420 0.6851 0.6320 0.6799 74,243 +0.02(+3.11%)
May 20, 2019 0.6540 0.6750 0.6400 0.6594 50,404 -0.01(-1.57%)
May 17, 2019 0.6828 0.6828 0.6300 0.6699 264,600 +0.02(+3.06%)
May 16, 2019 0.6600 0.6900 0.6100 0.6500 500,753 -0.02(-3.62%)
May 15, 2019 0.6900 0.6900 0.6606 0.6744 37,495 -0.01(-1.81%)
May 14, 2019 0.6800 0.6880 0.6600 0.6868 98,532 -0.00(-0.17%)
May 13, 2019 0.7007 0.7300 0.6607 0.6880 129,416 -0.03(-4.24%)
May 10, 2019 0.7184 0.7400 0.7005 0.7185 83,000 -0.01(-1.64%)
May 09, 2019 0.7600 0.7886 0.7200 0.7305 118,964 -0.03(-3.73%)
May 08, 2019 0.7700 0.7998 0.6801 0.7588 618,296 -0.01(-1.19%)
May 07, 2019 0.7337 0.9100 0.7080 0.7679 1,944,868 +0.05(+6.58%)
May 06, 2019 0.7300 0.7495 0.7004 0.7205 84,776 -0.02(-3.16%)
May 03, 2019 0.7800 0.7800 0.7300 0.7440 253,600 -0.01(-0.80%)
May 02, 2019 0.7200 0.7500 0.6800 0.7500 934,289 +0.03(+4.27%)
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.