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 29, 2022 4.880 4.930 4.640 4.740 58,820 -0.14(-2.87%)
Jul 28, 2022 4.890 4.990 4.850 4.880 56,981 -0.04(-0.81%)
Jul 27, 2022 4.840 4.950 4.840 4.920 25,796 +0.07(+1.44%)
Jul 26, 2022 4.860 4.950 4.750 4.850 55,046 -0.01(-0.21%)
Jul 25, 2022 4.860 4.925 4.820 4.860 56,018 -0.03(-0.61%)
Jul 22, 2022 5.100 5.170 4.860 4.890 76,173 -0.15(-2.98%)
Jul 21, 2022 4.740 5.080 4.740 5.040 123,694 +0.28(+5.88%)
Jul 20, 2022 4.730 4.800 4.580 4.760 28,752 +0.08(+1.71%)
Jul 19, 2022 4.580 4.830 4.508 4.680 60,069 +0.13(+2.86%)
Jul 18, 2022 4.700 4.820 4.524 4.550 47,259 -0.12(-2.57%)
Jul 15, 2022 4.530 4.700 4.480 4.670 77,284 +0.18(+4.01%)
Jul 14, 2022 4.410 4.520 4.320 4.490 76,351 +0.04(+0.90%)
Jul 13, 2022 4.380 4.500 4.370 4.450 65,360 +0.01(+0.23%)
Jul 12, 2022 4.440 4.540 4.370 4.440 26,174 +0.04(+0.91%)
Jul 11, 2022 4.410 4.480 4.320 4.400 42,803 -0.01(-0.23%)
Jul 08, 2022 4.240 4.420 4.202 4.410 53,861 +0.21(+5.00%)
Jul 07, 2022 4.180 4.270 4.090 4.200 98,853 +0.06(+1.45%)
Jul 06, 2022 3.930 4.210 3.900 4.140 77,716 +0.21(+5.34%)
Jul 05, 2022 3.880 4.030 3.800 3.930 110,664 +0.04(+1.03%)
Jul 01, 2022 3.800 3.999 3.800 3.890 64,940 +0.06(+1.57%)
Jun 30, 2022 3.760 3.870 3.731 3.830 40,699 +0.01(+0.26%)
Jun 29, 2022 3.730 3.860 3.709 3.820 54,048 +0.05(+1.33%)
Jun 28, 2022 3.900 3.990 3.740 3.770 71,582 -0.15(-3.83%)
Jun 27, 2022 3.900 3.930 3.780 3.920 88,485 +0.09(+2.35%)
Jun 24, 2022 3.960 4.150 3.620 3.830 2,138,347 -0.09(-2.30%)
Jun 23, 2022 3.770 3.940 3.700 3.920 172,541 +0.16(+4.26%)
Jun 22, 2022 3.590 3.930 3.590 3.760 197,648 +0.17(+4.74%)
Jun 21, 2022 3.980 4.000 3.560 3.590 301,905 -0.28(-7.24%)
Jun 17, 2022 3.860 4.160 3.860 3.870 272,571 +0.08(+2.11%)
Jun 16, 2022 4.200 4.200 3.790 3.790 246,713 -0.36(-8.67%)
Jun 15, 2022 4.290 4.305 4.072 4.150 163,687 -0.10(-2.35%)
Jun 14, 2022 4.420 4.500 4.206 4.250 99,719 -0.17(-3.85%)
Jun 13, 2022 4.260 4.470 4.260 4.420 112,179 -0.01(-0.23%)
Jun 10, 2022 4.580 4.580 4.270 4.430 161,911 -0.23(-4.94%)
Jun 09, 2022 4.600 4.950 4.508 4.660 169,246 +0.01(+0.22%)
Jun 08, 2022 4.690 4.865 4.629 4.650 94,978 -0.04(-0.85%)
Jun 07, 2022 4.380 4.790 4.280 4.690 292,399 +0.29(+6.59%)
Jun 06, 2022 4.470 4.550 4.390 4.400 133,946 -0.10(-2.22%)
Jun 03, 2022 4.610 4.610 4.330 4.500 240,789 -0.13(-2.81%)
Jun 02, 2022 4.350 4.673 4.250 4.630 173,308 +0.33(+7.67%)
Jun 01, 2022 4.630 4.708 4.260 4.300 260,448 -0.33(-7.13%)
May 31, 2022 4.170 4.810 4.170 4.630 373,746 +0.46(+11.03%)
May 27, 2022 4.060 4.240 4.060 4.170 95,278 +0.12(+2.96%)
May 26, 2022 4.030 4.090 4.000 4.050 84,007 +0.05(+1.25%)
May 25, 2022 3.860 4.030 3.860 4.000 136,920 +0.11(+2.83%)
May 24, 2022 3.930 3.930 3.770 3.890 114,983 -0.09(-2.26%)
May 23, 2022 3.920 4.010 3.810 3.980 89,432 +0.06(+1.53%)
May 20, 2022 3.990 4.080 3.780 3.920 107,334 -0.05(-1.26%)
May 19, 2022 3.660 4.064 3.660 3.970 186,549 +0.27(+7.30%)
May 18, 2022 3.710 3.860 3.668 3.700 219,616 -0.09(-2.37%)
May 17, 2022 3.990 4.050 3.770 3.790 212,745 -0.21(-5.25%)
May 16, 2022 3.980 4.050 3.890 4.000 266,977 +0.00(+0.00%)
May 13, 2022 3.950 4.100 3.935 4.000 206,598 +0.09(+2.30%)
May 12, 2022 3.590 3.935 3.530 3.910 145,754 +0.28(+7.71%)
May 11, 2022 3.910 3.950 3.570 3.630 256,758 -0.32(-8.10%)
May 10, 2022 3.930 4.080 3.865 3.950 224,643 +0.06(+1.54%)
May 09, 2022 3.740 3.967 3.630 3.890 281,653 +0.12(+3.18%)
May 06, 2022 4.040 4.047 3.670 3.770 171,387 -0.28(-6.91%)
May 05, 2022 4.320 4.371 4.000 4.050 149,466 -0.29(-6.68%)
May 04, 2022 4.390 4.400 4.130 4.340 192,007 +0.06(+1.40%)
May 03, 2022 4.060 4.440 4.050 4.280 370,691 +0.43(+11.17%)
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.