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

Retractable Technologies (NY: RVP )

1.090 -0.006 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.7000 0.7775 0.6990 0.7600 574,333 +0.02(+3.05%)
Apr 29, 2019 0.7150 0.7500 0.6996 0.7375 66,826 +0.02(+2.43%)
Apr 26, 2019 0.7200 0.7200 0.7000 0.7200 54,900 +0.01(+1.69%)
Apr 25, 2019 0.6800 0.7200 0.6800 0.7080 107,765 +0.01(+1.35%)
Apr 24, 2019 0.7200 0.7200 0.6750 0.6986 118,661 -0.01(-1.83%)
Apr 23, 2019 0.6800 0.7299 0.6500 0.7116 548,602 +0.05(+7.82%)
Apr 22, 2019 0.6900 0.7000 0.6500 0.6600 226,805 -0.03(-4.39%)
Apr 18, 2019 0.6500 0.7000 0.6435 0.6903 1,036,300 +0.04(+6.20%)
Apr 17, 2019 0.6900 0.6900 0.6500 0.6500 63,188 -0.01(-1.96%)
Apr 16, 2019 0.6820 0.6915 0.6511 0.6630 173,252 -0.04(-5.15%)
Apr 15, 2019 0.7056 0.7280 0.6800 0.6990 78,835 +0.00(+0.29%)
Apr 12, 2019 0.7188 0.7296 0.6900 0.6970 191,400 -0.02(-3.13%)
Apr 11, 2019 0.7410 0.7562 0.7020 0.7195 53,962 -0.02(-2.90%)
Apr 10, 2019 0.7300 0.7600 0.6720 0.7410 318,413 +0.02(+2.87%)
Apr 09, 2019 0.7300 0.7300 0.6700 0.7203 121,213 -0.01(-1.33%)
Apr 08, 2019 0.7700 0.7700 0.6901 0.7300 383,238 +0.04(+5.80%)
Apr 05, 2019 0.7500 0.8500 0.6400 0.6900 1,626,700 -0.08(-10.39%)
Apr 04, 2019 0.5792 0.8166 0.5600 0.7700 1,297,725 +0.20(+33.91%)
Apr 03, 2019 0.5904 0.5971 0.5720 0.5750 58,021 -0.03(-4.17%)
Apr 02, 2019 0.6000 0.6000 0.5800 0.6000 51,638 +0.01(+0.84%)
Apr 01, 2019 0.6137 0.6332 0.5750 0.5950 96,762 -0.04(-6.89%)
Mar 29, 2019 0.6307 0.6583 0.6100 0.6390 119,900 -0.00(-0.16%)
Mar 28, 2019 0.6500 0.6500 0.6300 0.6400 97,951 -0.01(-1.54%)
Mar 27, 2019 0.7100 0.7489 0.6500 0.6500 356,007 -0.10(-13.91%)
Mar 26, 2019 0.7820 0.8700 0.7510 0.7550 378,109 -0.04(-5.10%)
Mar 25, 2019 0.8000 0.8151 0.7700 0.7956 75,128 -0.02(-2.79%)
Mar 22, 2019 0.8110 0.8443 0.8110 0.8184 41,800 -0.01(-1.39%)
Mar 21, 2019 0.8600 0.9000 0.8170 0.8299 99,967 -0.02(-2.48%)
Mar 20, 2019 0.9000 0.9290 0.8400 0.8510 67,533 -0.02(-2.20%)
Mar 19, 2019 0.9400 0.9401 0.8100 0.8701 202,479 +0.09(+11.41%)
Mar 18, 2019 0.8900 0.9800 0.7800 0.7810 421,612 -0.12(-13.22%)
Mar 15, 2019 0.7800 1.340 0.7785 0.9000 5,539,100 +0.14(+18.44%)
Mar 14, 2019 0.7500 0.8000 0.7385 0.7599 44,099 +0.02(+3.28%)
Mar 13, 2019 0.7337 0.7591 0.7300 0.7358 12,588 +0.00(+0.25%)
Mar 12, 2019 0.7300 0.7600 0.7300 0.7340 5,589 +0.00(+0.55%)
Mar 11, 2019 0.7400 0.7400 0.7300 0.7300 4,157 -0.01(-1.08%)
Mar 08, 2019 0.7563 0.7600 0.7380 0.7380 1,700 -0.02(-2.86%)
Mar 07, 2019 0.7272 0.7600 0.7272 0.7597 4,141 +0.03(+3.64%)
Mar 06, 2019 0.7278 0.7600 0.7272 0.7330 10,589 -0.00(-0.27%)
Mar 05, 2019 0.7400 0.7600 0.7314 0.7350 18,021 -0.01(-0.68%)
Mar 04, 2019 0.7200 0.7440 0.7200 0.7400 12,996 +0.00(+0.00%)
Mar 01, 2019 0.7700 0.7700 0.7400 0.7400 10,200 +0.00(+0.45%)
Feb 28, 2019 0.7500 0.7740 0.7367 0.7367 20,543 -0.01(-1.77%)
Feb 27, 2019 0.7275 0.7700 0.7275 0.7500 18,776 -0.00(-0.13%)
Feb 26, 2019 0.7800 0.7800 0.6900 0.7510 16,693 -0.01(-1.31%)
Feb 25, 2019 0.7500 0.7800 0.7500 0.7610 7,245 -0.01(-1.17%)
Feb 22, 2019 0.7200 0.7700 0.7200 0.7700 9,400 +0.02(+2.38%)
Feb 21, 2019 0.7580 0.7580 0.7400 0.7521 9,309 +0.03(+3.74%)
Feb 20, 2019 0.7537 0.7600 0.7200 0.7250 9,914 -0.04(-4.61%)
Feb 19, 2019 0.7300 0.7600 0.7200 0.7600 6,848 +0.02(+2.01%)
Feb 15, 2019 0.7300 0.7490 0.7300 0.7450 27,300 +0.01(+1.78%)
Feb 14, 2019 0.7332 0.7500 0.7302 0.7320 21,531 -0.00(-0.41%)
Feb 13, 2019 0.7373 0.7499 0.7220 0.7350 24,818 +0.01(+0.89%)
Feb 12, 2019 0.7380 0.7499 0.7152 0.7285 17,383 +0.01(+1.18%)
Feb 11, 2019 0.7300 0.7380 0.7020 0.7200 33,823 -0.01(-0.69%)
Feb 08, 2019 0.7260 0.7320 0.7240 0.7250 24,300 +0.00(+0.49%)
Feb 07, 2019 0.7300 0.7380 0.7210 0.7215 4,038 -0.01(-1.16%)
Feb 06, 2019 0.7200 0.7400 0.7200 0.7300 60,620 +0.03(+4.29%)
Feb 05, 2019 0.7000 0.7100 0.6950 0.7000 48,012 -0.00(-0.61%)
Feb 04, 2019 0.6740 0.7200 0.6740 0.7043 64,204 +0.01(+2.07%)
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.