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 29, 2008 1.490 1.600 1.300 1.530 0 +0.03(+2.00%)
Aug 28, 2008 1.400 1.500 1.391 1.500 20,100 +0.10(+7.14%)
Aug 27, 2008 1.310 1.460 1.300 1.400 3,800 +0.05(+3.70%)
Aug 26, 2008 1.250 1.350 1.250 1.350 4,140 +0.10(+8.01%)
Aug 25, 2008 1.250 1.250 1.250 1.250 13,900 -0.01(-0.80%)
Aug 22, 2008 1.260 1.260 1.220 1.260 7,500 +0.02(+1.61%)
Aug 21, 2008 1.220 1.240 1.220 1.240 10,000 -0.01(-0.80%)
Aug 20, 2008 1.300 1.300 1.220 1.250 10,000 -0.07(-5.31%)
Aug 19, 2008 1.320 1.320 1.320 1.320 100 -0.18(-11.99%)
Aug 15, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 14, 2008 1.300 1.500 1.300 1.500 11,093 +0.25(+19.99%)
Aug 13, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 12, 2008 1.260 1.400 1.250 1.250 600 -0.07(-5.30%)
Aug 11, 2008 1.400 1.410 1.300 1.320 3,820 -0.18(-12.00%)
Aug 08, 2008 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Aug 07, 2008 1.230 1.500 1.230 1.500 10,694 +0.27(+21.95%)
Aug 06, 2008 1.230 1.230 1.230 1.230 1,194 +0.01(+0.82%)
Aug 05, 2008 1.220 1.220 1.220 1.220 600 +0.00(+0.00%)
Aug 04, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 01, 2008 1.220 1.220 1.220 1.220 800 +0.00(+0.00%)
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%)
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.