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

Retractable Technologies (NY: RVP )

0.9175 +0.0025 (+0.27%)
Official Closing 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 (%)
Aug 31, 2005 4.300 4.490 4.290 4.400 24,600 +0.05(+1.15%)
Aug 30, 2005 4.650 4.650 4.230 4.350 53,500 -0.35(-7.45%)
Aug 29, 2005 4.050 4.700 4.010 4.700 59,300 +0.64(+15.76%)
Aug 26, 2005 4.150 4.150 4.000 4.060 32,100 -0.04(-0.98%)
Aug 25, 2005 4.090 4.100 4.000 4.100 34,900 +0.02(+0.49%)
Aug 24, 2005 4.210 4.210 4.000 4.080 50,200 -0.05(-1.21%)
Aug 23, 2005 4.050 4.240 4.040 4.130 42,400 +0.15(+3.77%)
Aug 22, 2005 4.260 4.260 3.930 3.980 114,400 -0.32(-7.44%)
Aug 19, 2005 4.610 4.610 4.270 4.300 98,900 -0.36(-7.73%)
Aug 18, 2005 4.960 4.960 4.650 4.660 39,700 -0.10(-2.10%)
Aug 17, 2005 5.020 5.050 4.680 4.760 111,500 -0.43(-8.29%)
Aug 16, 2005 5.550 5.600 5.140 5.190 126,400 -0.25(-4.60%)
Aug 15, 2005 5.200 5.700 5.150 5.440 141,400 +0.32(+6.25%)
Aug 12, 2005 5.200 5.200 4.700 5.120 140,900 +0.27(+5.57%)
Aug 11, 2005 5.480 5.970 4.730 4.850 384,100 -0.59(-10.85%)
Aug 10, 2005 5.300 6.490 5.120 5.440 816,300 +0.74(+15.74%)
Aug 09, 2005 3.200 4.980 3.200 4.700 490,300 +1.56(+49.68%)
Aug 08, 2005 3.250 3.250 3.000 3.140 31,800 -0.05(-1.57%)
Aug 05, 2005 3.000 3.190 2.960 3.190 37,600 +0.23(+7.77%)
Aug 04, 2005 3.030 3.100 2.900 2.960 40,500 -0.14(-4.52%)
Aug 03, 2005 2.920 3.100 2.900 3.100 43,100 +0.15(+5.08%)
Aug 02, 2005 2.930 2.980 2.860 2.950 15,900 +0.04(+1.37%)
Aug 01, 2005 2.980 2.980 2.850 2.910 20,000 -0.09(-3.00%)
Jul 29, 2005 2.950 3.000 2.860 3.000 26,300 +0.14(+4.90%)
Jul 28, 2005 2.940 2.940 2.860 2.860 25,200 -0.03(-1.04%)
Jul 27, 2005 2.650 2.890 2.650 2.890 27,200 +0.19(+7.04%)
Jul 26, 2005 2.720 2.850 2.660 2.700 30,300 -0.08(-2.88%)
Jul 25, 2005 2.720 2.830 2.720 2.780 12,400 +0.00(+0.00%)
Jul 22, 2005 2.750 2.790 2.740 2.780 10,700 +0.03(+1.09%)
Jul 21, 2005 2.790 2.800 2.750 2.750 21,000 -0.02(-0.72%)
Jul 20, 2005 2.770 2.770 2.710 2.770 17,000 +0.02(+0.73%)
Jul 19, 2005 2.740 2.770 2.720 2.750 9,600 +0.00(+0.00%)
Jul 18, 2005 2.780 2.780 2.750 2.750 6,500 -0.03(-1.08%)
Jul 15, 2005 2.780 2.830 2.740 2.780 19,700 -0.02(-0.71%)
Jul 14, 2005 2.800 2.800 2.760 2.800 15,000 +0.06(+2.19%)
Jul 13, 2005 2.780 2.800 2.670 2.740 31,000 -0.03(-1.08%)
Jul 12, 2005 2.730 2.780 2.700 2.770 19,500 +0.01(+0.36%)
Jul 11, 2005 2.750 2.760 2.700 2.760 19,300 +0.01(+0.36%)
Jul 08, 2005 2.760 2.760 2.730 2.750 4,900 +0.02(+0.59%)
Jul 07, 2005 2.720 2.760 2.720 2.734 10,900 -0.02(-0.58%)
Jul 06, 2005 2.750 2.830 2.730 2.750 43,900 +0.01(+0.36%)
Jul 05, 2005 2.770 2.780 2.710 2.740 8,600 -0.07(-2.49%)
Jul 01, 2005 2.750 2.880 2.750 2.810 19,200 +0.11(+4.07%)
Jun 30, 2005 2.820 2.820 2.700 2.700 26,700 -0.20(-6.90%)
Jun 29, 2005 3.040 3.040 2.830 2.900 13,600 -0.06(-2.03%)
Jun 28, 2005 2.820 3.060 2.820 2.960 28,400 +0.11(+3.86%)
Jun 27, 2005 2.650 2.970 2.650 2.850 35,600 +0.25(+9.62%)
Jun 24, 2005 3.000 3.000 2.600 2.600 38,500 -0.40(-13.33%)
Jun 23, 2005 2.990 3.000 2.920 3.000 3,300 +0.04(+1.35%)
Jun 22, 2005 2.950 3.000 2.950 2.960 12,400 -0.02(-0.67%)
Jun 21, 2005 2.950 2.990 2.900 2.980 23,700 +0.02(+0.68%)
Jun 20, 2005 3.000 3.000 2.960 2.960 30,900 -0.01(-0.34%)
Jun 17, 2005 3.000 3.000 2.960 2.970 14,300 +0.00(+0.00%)
Jun 16, 2005 3.000 3.000 2.960 2.970 12,500 +0.00(+0.00%)
Jun 15, 2005 2.980 2.990 2.960 2.970 7,600 +0.04(+1.37%)
Jun 14, 2005 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jun 13, 2005 3.000 3.050 2.930 2.930 8,700 +0.02(+0.69%)
Jun 10, 2005 2.900 3.000 2.890 2.910 8,200 +0.05(+1.75%)
Jun 09, 2005 2.800 2.910 2.800 2.860 5,600 -0.04(-1.38%)
Jun 08, 2005 3.110 3.110 2.700 2.900 41,300 -0.20(-6.45%)
Jun 07, 2005 3.190 3.190 3.100 3.100 6,200 -0.09(-2.82%)
Jun 06, 2005 3.170 3.200 3.100 3.190 5,700 +0.00(+0.00%)
Jun 03, 2005 3.170 3.190 3.170 3.190 1,800 +0.03(+0.95%)
Jun 02, 2005 3.200 3.200 3.150 3.160 5,800 -0.03(-0.94%)
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.