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

Retractable Technologies (NY: RVP )

1.050 +0.069 (+7.07%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 1.420 1.420 1.410 1.410 7,950 +0.00(+0.34%)
Oct 27, 2011 1.390 1.405 1.405 1.405 1,900 +0.11(+8.10%)
Oct 26, 2011 1.300 1.300 1.260 1.300 2,700 -0.06(-4.41%)
Oct 19, 2011 1.270 1.360 1.360 1.360 2,900 -0.01(-0.74%)
Oct 14, 2011 1.330 1.370 1.370 1.370 8,100 +0.04(+3.01%)
Oct 12, 2011 1.250 1.330 1.330 1.330 3,900 +0.02(+1.53%)
Oct 10, 2011 1.270 1.310 1.310 1.310 4,600 +0.01(+0.77%)
Oct 07, 2011 1.250 1.300 1.150 1.300 3,525 -0.04(-2.99%)
Oct 06, 2011 1.330 1.340 1.330 1.340 3,700 +0.00(+0.30%)
Oct 05, 2011 1.350 1.360 1.280 1.336 847 +0.02(+1.21%)
Oct 04, 2011 1.160 1.330 1.160 1.320 1,400 +0.09(+7.32%)
Oct 03, 2011 1.300 1.300 1.230 1.230 1,100 -0.12(-8.89%)
Sep 30, 2011 1.420 1.420 1.350 1.350 650 -0.06(-4.20%)
Sep 29, 2011 1.290 1.500 1.290 1.409 6,689 +0.11(+8.40%)
Sep 26, 2011 1.270 1.300 1.300 1.300 1,000 -0.02(-1.52%)
Sep 23, 2011 1.250 1.330 1.250 1.320 4,528 +0.07(+5.60%)
Sep 22, 2011 1.300 1.300 1.250 1.250 1,780 -0.05(-3.85%)
Sep 21, 2011 1.320 1.320 1.300 1.300 1,429 -0.01(-0.76%)
Sep 20, 2011 1.400 1.400 1.280 1.310 17,500 -0.14(-9.66%)
Sep 16, 2011 1.300 1.450 1.450 1.450 5,300 +0.10(+7.41%)
Sep 15, 2011 1.400 1.400 1.350 1.350 200 -0.06(-4.26%)
Sep 13, 2011 1.410 1.410 1.410 1.410 0 +0.10(+7.63%)
Sep 12, 2011 1.210 1.390 1.210 1.310 4,513 -0.04(-2.96%)
Sep 09, 2011 1.350 1.350 1.318 1.350 3,000 +0.00(+0.00%)
Sep 08, 2011 1.300 1.350 1.250 1.350 1,970 +0.05(+3.85%)
Sep 07, 2011 1.230 1.360 1.230 1.300 1,205 +0.12(+10.17%)
Sep 06, 2011 1.260 1.400 1.180 1.180 45,680 -0.11(-8.81%)
Sep 02, 2011 1.360 1.360 1.240 1.294 2,425 -0.07(-4.85%)
Sep 01, 2011 1.308 1.400 1.220 1.360 11,090 +0.08(+6.25%)
Aug 31, 2011 1.315 1.370 1.270 1.280 2,183 -0.02(-1.54%)
Aug 30, 2011 1.370 1.370 1.217 1.300 24,750 -0.10(-7.27%)
Aug 29, 2011 1.420 1.420 1.402 1.402 698 -0.01(-0.57%)
Aug 26, 2011 1.280 1.440 1.280 1.410 3,700 +0.10(+7.35%)
Aug 24, 2011 1.313 1.313 1.313 1.313 0 -0.09(-6.19%)
Aug 23, 2011 1.264 1.400 1.264 1.400 4,900 +0.12(+9.37%)
Aug 22, 2011 1.230 1.280 1.230 1.280 800 -0.04(-3.03%)
Aug 19, 2011 1.310 1.320 1.290 1.320 4,300 +0.07(+5.60%)
Aug 18, 2011 1.250 1.250 1.250 1.250 200 -0.07(-5.30%)
Aug 17, 2011 1.320 1.320 1.320 1.320 3,400 +0.04(+3.13%)
Aug 16, 2011 1.200 1.280 1.200 1.280 1,400 +0.01(+0.80%)
Aug 15, 2011 1.200 1.280 1.180 1.270 71,470 +0.01(+0.79%)
Aug 12, 2011 1.390 1.390 1.260 1.260 1,150 -0.12(-8.70%)
Aug 11, 2011 1.400 1.400 1.380 1.380 4,475 +0.00(+0.00%)
Aug 10, 2011 1.400 1.490 1.310 1.380 2,599 +0.11(+8.53%)
Aug 09, 2011 1.210 1.330 1.150 1.272 10,197 +0.07(+5.96%)
Aug 08, 2011 1.410 1.410 1.100 1.200 14,045 -0.17(-12.41%)
Aug 05, 2011 1.340 1.390 1.272 1.370 5,253 +0.06(+4.58%)
Aug 04, 2011 1.340 1.340 1.310 1.310 200 -0.01(-0.77%)
Aug 03, 2011 1.350 1.350 1.320 1.320 4,234 +0.00(+0.01%)
Aug 02, 2011 1.290 1.320 1.290 1.320 1,100 +0.05(+3.94%)
Aug 01, 2011 1.230 1.280 1.230 1.270 2,300 +0.00(+0.00%)
Jul 29, 2011 1.230 1.320 1.160 1.270 8,407 +0.05(+4.10%)
Jul 28, 2011 1.280 1.280 1.220 1.220 300 -0.05(-3.94%)
Jul 27, 2011 1.360 1.500 1.210 1.270 21,206 -0.08(-5.93%)
Jul 26, 2011 1.500 1.500 1.310 1.350 10,500 +0.09(+7.14%)
Jul 25, 2011 1.150 1.280 1.150 1.260 5,000 +0.06(+5.00%)
Jul 22, 2011 1.177 1.200 1.177 1.200 48,143 +0.05(+4.35%)
Jul 21, 2011 1.170 1.180 1.150 1.150 10,170 +0.00(+0.00%)
Jul 20, 2011 1.290 1.290 1.150 1.150 33,630 -0.11(-8.73%)
Jul 19, 2011 1.300 1.300 1.250 1.260 1,400 -0.04(-3.08%)
Jul 18, 2011 1.310 1.324 1.300 1.300 11,600 -0.04(-2.99%)
Jul 15, 2011 1.340 1.340 1.340 1.340 920 +0.01(+0.75%)
Jul 14, 2011 1.310 1.330 1.310 1.330 7,156 +0.02(+1.53%)
Jul 13, 2011 1.370 1.370 1.300 1.310 18,208 -0.08(-5.76%)
Jul 12, 2011 1.400 1.400 1.390 1.390 3,980 -0.01(-0.71%)
Jul 11, 2011 1.500 1.500 1.360 1.400 10,272 -0.12(-7.89%)
Jul 08, 2011 1.530 1.530 1.520 1.520 2,100 +0.02(+1.33%)
Jul 07, 2011 1.500 1.500 1.500 1.500 1,661 -0.01(-0.66%)
Jul 06, 2011 1.450 1.510 1.450 1.510 2,900 +0.01(+0.67%)
Jul 05, 2011 1.560 1.560 1.500 1.500 6,039 -0.02(-1.32%)
Jul 01, 2011 1.500 1.560 1.498 1.520 3,300 -0.02(-1.30%)
Jun 30, 2011 1.410 1.590 1.300 1.540 36,761 +0.10(+6.94%)
Jun 29, 2011 1.460 1.460 1.440 1.440 4,000 -0.02(-1.37%)
Jun 28, 2011 1.500 1.530 1.440 1.460 16,707 -0.06(-3.95%)
Jun 27, 2011 1.360 1.520 1.360 1.520 2,435 +0.17(+12.59%)
Jun 24, 2011 1.390 1.399 1.350 1.350 22,200 -0.05(-3.57%)
Jun 23, 2011 1.400 1.420 1.350 1.400 5,600 -0.02(-1.41%)
Jun 22, 2011 1.420 1.430 1.420 1.420 7,520 +0.00(+0.00%)
Jun 21, 2011 1.410 1.450 1.400 1.420 6,293 -0.01(-0.81%)
Jun 20, 2011 1.420 1.432 1.420 1.432 2,800 -0.12(-7.64%)
Jun 17, 2011 1.500 1.550 1.450 1.550 3,025 +0.10(+6.90%)
Jun 16, 2011 1.450 1.500 1.450 1.450 3,800 +0.05(+3.57%)
Jun 14, 2011 1.400 1.400 1.400 1.400 0 -0.02(-1.41%)
Jun 13, 2011 1.470 1.470 1.410 1.420 853 -0.04(-2.87%)
Jun 10, 2011 1.440 1.480 1.440 1.462 750 +0.02(+1.53%)
Jun 09, 2011 1.460 1.460 1.440 1.440 10,150 -0.01(-0.69%)
Jun 08, 2011 1.450 1.450 1.450 1.450 578 +0.00(+0.00%)
Jun 07, 2011 1.470 1.470 1.420 1.450 1,895 -0.00(-0.01%)
Jun 06, 2011 1.520 1.520 1.450 1.450 8,800 -0.03(-2.02%)
Jun 03, 2011 1.550 1.550 1.480 1.480 2,200 -0.11(-6.91%)
May 24, 2011 1.550 1.590 1.540 1.590 6,077 -0.01(-0.63%)
May 23, 2011 1.630 1.680 1.440 1.600 83,626 -0.01(-0.62%)
May 20, 2011 1.570 1.640 1.570 1.610 34,710 +0.05(+3.21%)
May 19, 2011 1.580 1.580 1.550 1.560 7,200 +0.00(+0.00%)
May 18, 2011 1.560 1.580 1.460 1.560 5,800 -0.02(-1.27%)
May 17, 2011 1.510 1.580 1.440 1.580 13,143 +0.13(+8.96%)
May 16, 2011 1.480 1.480 1.450 1.450 1,800 -0.08(-5.22%)
May 13, 2011 1.497 1.530 1.497 1.530 6,400 +0.07(+4.79%)
May 12, 2011 1.410 1.480 1.410 1.460 7,300 +0.00(+0.01%)
May 11, 2011 1.430 1.460 1.410 1.460 2,100 -0.00(-0.24%)
May 10, 2011 1.420 1.470 1.420 1.464 2,225 -0.01(-0.44%)
May 09, 2011 1.460 1.470 1.410 1.470 4,195 +0.00(+0.00%)
May 06, 2011 1.450 1.470 1.450 1.470 1,200 +0.02(+1.38%)
May 05, 2011 1.350 1.450 1.350 1.450 4,200 +0.08(+5.84%)
May 04, 2011 1.380 1.380 1.300 1.370 10,862 +0.01(+0.74%)
May 03, 2011 1.360 1.370 1.360 1.360 3,500 +0.00(+0.00%)
Apr 28, 2011 1.360 1.360 1.360 1.360 0 -0.03(-2.15%)
Apr 27, 2011 1.370 1.390 1.350 1.390 21,616 +0.01(+0.72%)
Apr 26, 2011 1.450 1.450 1.350 1.380 18,592 -0.11(-7.38%)
Apr 25, 2011 1.580 1.690 1.400 1.490 58,988 +0.06(+4.20%)
Apr 21, 2011 1.400 1.430 1.400 1.430 1,500 +0.03(+2.14%)
Apr 20, 2011 1.440 1.440 1.400 1.400 10,852 -0.04(-2.78%)
Apr 19, 2011 1.410 1.440 1.410 1.440 1,300 +0.03(+2.13%)
Apr 18, 2011 1.400 1.410 1.400 1.410 8,298 -0.01(-0.71%)
Apr 15, 2011 1.410 1.430 1.380 1.420 4,746 +0.01(+0.72%)
Apr 14, 2011 1.440 1.480 1.410 1.410 18,170 -0.06(-4.08%)
Apr 13, 2011 1.510 1.510 1.460 1.470 6,642 -0.08(-5.16%)
Apr 12, 2011 1.550 1.550 1.550 1.550 1,000 +0.01(+0.65%)
Apr 11, 2011 1.570 1.570 1.500 1.540 21,401 +0.02(+1.32%)
Apr 08, 2011 1.600 1.620 1.500 1.520 19,949 -0.04(-2.56%)
Apr 07, 2011 1.610 1.610 1.560 1.560 3,500 -0.01(-0.84%)
Apr 06, 2011 1.620 1.620 1.560 1.573 9,300 -0.03(-1.68%)
Apr 04, 2011 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 01, 2011 1.610 1.610 1.593 1.600 7,253 -0.05(-3.03%)
Mar 31, 2011 1.630 1.690 1.630 1.650 19,370 +0.03(+1.85%)
Mar 30, 2011 1.630 1.700 1.610 1.620 13,294 -0.01(-0.61%)
Mar 29, 2011 1.600 1.650 1.600 1.630 1,400 +0.00(+0.00%)
Mar 28, 2011 1.610 1.633 1.610 1.630 14,541 +0.02(+1.24%)
Mar 25, 2011 1.570 1.610 1.570 1.610 600 +0.02(+1.26%)
Mar 24, 2011 1.610 1.610 1.500 1.590 7,700 -0.07(-4.29%)
Mar 23, 2011 1.700 1.700 1.615 1.661 2,100 -0.04(-2.29%)
Mar 22, 2011 1.380 1.700 1.380 1.700 52,170 +0.02(+1.19%)
Mar 21, 2011 1.670 1.680 1.670 1.680 1,800 +0.03(+1.84%)
Mar 18, 2011 1.630 1.650 1.630 1.650 2,200 +0.02(+1.20%)
Mar 17, 2011 1.600 1.630 1.600 1.630 4,300 +0.02(+1.24%)
Mar 16, 2011 1.610 1.610 1.610 1.610 1,100 -0.01(-0.62%)
Mar 15, 2011 1.640 1.690 1.620 1.620 3,849 -0.07(-4.14%)
Mar 14, 2011 1.660 1.690 1.660 1.690 200 +0.03(+1.81%)
Mar 11, 2011 1.620 1.660 1.500 1.660 31,088 +0.06(+3.75%)
Mar 10, 2011 1.670 1.670 1.600 1.600 3,000 -0.08(-4.76%)
Mar 09, 2011 1.680 1.680 1.680 1.680 500 -0.01(-0.59%)
Mar 08, 2011 1.690 1.690 1.690 1.690 2,700 +0.06(+3.68%)
Mar 07, 2011 1.610 1.630 1.610 1.630 8,772 +0.01(+0.62%)
Mar 04, 2011 1.790 1.790 1.620 1.620 3,488 -0.09(-5.27%)
Mar 03, 2011 1.600 1.790 1.600 1.710 22,766 +0.11(+6.88%)
Mar 02, 2011 1.600 1.610 1.600 1.600 1,500 -0.01(-0.62%)
Mar 01, 2011 1.610 1.610 1.600 1.610 6,800 -0.01(-0.62%)
Feb 28, 2011 1.530 1.630 1.530 1.620 14,051 +0.02(+1.24%)
Feb 25, 2011 1.620 1.620 1.600 1.600 8,693 -0.03(-1.83%)
Feb 24, 2011 1.690 1.690 1.600 1.630 17,197 -0.01(-0.60%)
Feb 23, 2011 1.620 1.640 1.600 1.640 3,700 -0.01(-0.61%)
Feb 22, 2011 1.600 1.700 1.600 1.650 8,518 +0.04(+2.48%)
Feb 18, 2011 1.560 1.650 1.560 1.610 13,399 -0.02(-1.47%)
Feb 17, 2011 1.650 1.650 1.600 1.634 36,200 -0.04(-2.36%)
Feb 16, 2011 1.680 1.680 1.650 1.673 13,637 -0.01(-0.39%)
Feb 15, 2011 1.690 1.720 1.600 1.680 24,751 -0.03(-1.75%)
Feb 14, 2011 1.820 1.830 1.680 1.710 34,068 -0.12(-6.56%)
Feb 11, 2011 1.810 1.830 1.777 1.830 12,637 -0.01(-0.35%)
Feb 10, 2011 1.830 1.850 1.820 1.836 20,468 -0.00(-0.20%)
Feb 09, 2011 1.830 1.890 1.820 1.840 14,900 -0.04(-2.13%)
Feb 08, 2011 1.890 1.890 1.840 1.880 8,214 +0.01(+0.53%)
Feb 07, 2011 1.940 1.940 1.850 1.870 4,179 -0.03(-1.58%)
Feb 04, 2011 1.830 1.930 1.830 1.900 3,900 +0.01(+0.53%)
Feb 03, 2011 1.900 1.900 1.800 1.890 5,400 -0.03(-1.56%)
Feb 02, 2011 1.850 1.940 1.820 1.920 700 +0.02(+1.05%)
Feb 01, 2011 1.830 1.900 1.830 1.900 1,100 +0.05(+2.70%)
Jan 31, 2011 1.870 1.870 1.820 1.850 6,700 -0.03(-1.60%)
Jan 28, 2011 1.990 1.990 1.860 1.880 19,813 -0.11(-5.41%)
Jan 27, 2011 1.910 2.250 1.910 1.988 88,279 +0.07(+3.52%)
Jan 26, 2011 1.870 1.920 1.850 1.920 30,500 +0.03(+1.59%)
Jan 25, 2011 1.860 1.890 1.810 1.890 16,800 +0.03(+1.60%)
Jan 24, 2011 1.710 1.890 1.700 1.860 50,343 +0.07(+3.92%)
Jan 21, 2011 1.680 1.810 1.600 1.790 29,857 +0.14(+8.48%)
Jan 20, 2011 1.650 1.670 1.650 1.650 2,326 -0.03(-1.79%)
Jan 19, 2011 1.790 1.790 1.680 1.680 1,300 -0.12(-6.66%)
Jan 18, 2011 1.800 1.800 1.760 1.800 4,863 +0.02(+1.12%)
Jan 14, 2011 1.790 1.790 1.760 1.780 2,992 +0.00(+0.00%)
Jan 13, 2011 1.760 1.800 1.630 1.780 8,600 -0.01(-0.47%)
Jan 12, 2011 1.660 1.800 1.600 1.788 8,271 +0.09(+5.20%)
Jan 11, 2011 1.750 1.750 1.680 1.700 6,950 +0.04(+2.43%)
Jan 10, 2011 1.740 1.740 1.610 1.660 2,000 -0.03(-1.79%)
Jan 07, 2011 1.690 1.700 1.690 1.690 500 -0.04(-2.31%)
Jan 06, 2011 1.770 1.800 1.600 1.730 13,925 -0.07(-3.88%)
Jan 05, 2011 1.810 1.810 1.760 1.800 7,362 -0.00(-0.01%)
Jan 04, 2011 1.760 1.800 1.740 1.800 9,350 +0.06(+3.45%)
Jan 03, 2011 1.750 1.790 1.724 1.740 2,872 -0.01(-0.58%)
Dec 31, 2010 1.750 1.760 1.700 1.750 9,526 -0.00(-0.01%)
Dec 30, 2010 1.760 1.760 1.750 1.750 5,337 +0.00(+0.01%)
Dec 29, 2010 1.780 1.800 1.730 1.750 6,725 -0.05(-2.78%)
Dec 28, 2010 1.770 1.810 1.700 1.800 6,913 +0.02(+1.12%)
Dec 27, 2010 1.630 1.780 1.630 1.780 5,450 +0.04(+2.30%)
Dec 23, 2010 1.770 1.800 1.740 1.740 1,700 -0.05(-2.79%)
Dec 22, 2010 1.800 1.800 1.720 1.790 14,999 -0.01(-0.56%)
Dec 21, 2010 1.670 1.820 1.670 1.800 21,717 +0.13(+7.78%)
Dec 20, 2010 1.700 1.715 1.670 1.670 1,900 -0.10(-5.65%)
Dec 17, 2010 1.780 1.790 1.765 1.770 11,450 +0.02(+1.32%)
Dec 16, 2010 1.710 1.750 1.670 1.747 14,313 +0.04(+2.16%)
Dec 15, 2010 1.610 1.790 1.550 1.710 29,959 +0.08(+4.91%)
Dec 14, 2010 1.670 1.670 1.600 1.630 4,800 -0.04(-2.40%)
Dec 13, 2010 1.610 1.710 1.610 1.670 11,219 +0.06(+3.73%)
Dec 10, 2010 1.780 1.790 1.610 1.610 5,417 -0.18(-10.06%)
Dec 09, 2010 1.620 1.790 1.610 1.790 4,035 +0.09(+5.29%)
Dec 08, 2010 1.730 1.732 1.600 1.700 17,948 -0.05(-2.86%)
Dec 07, 2010 1.730 1.750 1.650 1.750 2,809 +0.02(+1.16%)
Dec 06, 2010 1.800 1.800 1.730 1.730 9,852 -0.07(-3.89%)
Dec 03, 2010 1.690 1.800 1.680 1.800 30,734 +0.15(+8.89%)
Dec 02, 2010 1.610 1.670 1.600 1.653 14,400 +0.06(+3.96%)
Dec 01, 2010 1.590 1.740 1.590 1.590 29,800 +0.00(+0.00%)
Nov 29, 2010 1.590 1.590 1.590 1.590 0 +0.06(+3.91%)
Nov 26, 2010 1.530 1.530 1.530 1.530 5,000 -0.04(-2.54%)
Nov 24, 2010 1.600 1.570 1.570 1.570 2,700 +0.04(+2.61%)
Nov 23, 2010 1.590 1.590 1.490 1.530 16,911 -0.08(-4.96%)
Nov 22, 2010 1.620 1.620 1.610 1.610 200 +0.00(+0.00%)
Nov 19, 2010 1.610 1.610 1.610 1.610 1,700 -0.04(-2.42%)
Nov 18, 2010 1.670 1.740 1.650 1.650 4,500 +0.00(+0.00%)
Nov 17, 2010 1.650 1.650 1.650 1.650 35,500 -0.03(-1.79%)
Nov 16, 2010 1.580 1.740 1.580 1.680 26,300 +0.10(+6.33%)
Nov 15, 2010 1.570 1.580 1.570 1.580 12,700 -0.02(-1.25%)
Nov 12, 2010 1.580 1.600 1.570 1.600 67,850 +0.01(+0.63%)
Nov 11, 2010 1.540 1.590 1.500 1.590 17,822 +0.03(+1.92%)
Nov 10, 2010 1.540 1.560 1.540 1.560 11,000 +0.02(+1.30%)
Nov 09, 2010 1.540 1.571 1.540 1.540 33,155 -0.05(-3.14%)
Nov 08, 2010 1.650 1.650 1.550 1.590 27,214 -0.10(-5.92%)
Nov 05, 2010 1.600 1.700 1.600 1.690 25,633 +0.09(+5.84%)
Nov 04, 2010 1.580 1.597 1.570 1.597 18,900 -0.01(-0.81%)
Nov 02, 2010 1.600 1.610 1.610 1.610 62,500 +0.01(+0.62%)
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.