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

Retractable Technologies (NY: RVP )

1.020 +0.040 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2009 1.550 1.750 1.380 1.700 104,364 +0.06(+3.66%)
Oct 29, 2009 1.560 1.650 1.560 1.640 5,412 +0.06(+3.80%)
Oct 28, 2009 1.650 1.650 1.570 1.580 16,575 -0.10(-5.95%)
Oct 27, 2009 1.700 1.750 1.570 1.680 28,245 -0.04(-2.33%)
Oct 26, 2009 1.770 1.820 1.720 1.720 18,761 -0.09(-4.97%)
Oct 23, 2009 1.840 1.860 1.810 1.810 1,300 +0.01(+0.56%)
Oct 22, 2009 1.790 1.800 1.750 1.800 11,597 -0.00(-0.01%)
Oct 21, 2009 1.870 1.870 1.771 1.800 21,450 -0.09(-4.76%)
Oct 20, 2009 1.890 1.890 1.830 1.890 12,774 +0.01(+0.53%)
Oct 19, 2009 1.750 1.890 1.700 1.880 16,745 -0.01(-0.53%)
Oct 16, 2009 1.770 1.890 1.770 1.890 2,200 +0.02(+1.07%)
Oct 15, 2009 1.810 1.920 1.810 1.870 15,670 +0.01(+0.54%)
Oct 14, 2009 1.820 1.910 1.810 1.860 31,628 +0.04(+2.20%)
Oct 13, 2009 1.750 1.970 1.720 1.820 136,513 +0.01(+0.55%)
Oct 12, 2009 1.880 1.950 1.780 1.810 33,633 -0.11(-5.73%)
Oct 09, 2009 1.980 1.980 1.880 1.920 36,145 -0.06(-3.03%)
Oct 08, 2009 2.020 2.070 1.930 1.980 93,422 -0.02(-1.00%)
Oct 07, 2009 1.860 2.100 1.820 2.000 359,018 +0.16(+8.70%)
Oct 06, 2009 1.620 1.970 1.590 1.840 159,553 +0.18(+10.84%)
Oct 05, 2009 1.630 1.680 1.570 1.660 23,221 +0.07(+4.40%)
Oct 02, 2009 1.600 1.600 1.560 1.590 13,836 -0.01(-0.63%)
Oct 01, 2009 1.600 1.620 1.550 1.600 19,698 -0.02(-1.23%)
Sep 30, 2009 1.625 1.650 1.620 1.620 10,157 -0.03(-1.82%)
Sep 29, 2009 1.650 1.660 1.640 1.650 8,900 -0.01(-0.45%)
Sep 28, 2009 1.620 1.700 1.620 1.657 13,652 +0.04(+2.31%)
Sep 25, 2009 1.660 1.660 1.620 1.620 3,900 -0.01(-0.61%)
Sep 24, 2009 1.670 1.670 1.590 1.630 46,370 -0.03(-1.87%)
Sep 23, 2009 1.690 1.690 1.640 1.661 64,813 -0.01(-0.54%)
Sep 22, 2009 1.700 1.700 1.640 1.670 26,356 +0.01(+0.60%)
Sep 21, 2009 1.680 1.690 1.630 1.660 19,900 -0.03(-1.78%)
Sep 18, 2009 1.680 1.750 1.650 1.690 49,575 +0.04(+2.42%)
Sep 17, 2009 1.690 1.730 1.650 1.650 46,172 -0.04(-2.37%)
Sep 16, 2009 1.550 1.710 1.550 1.690 77,631 +0.14(+9.03%)
Sep 15, 2009 1.660 1.660 1.490 1.550 56,053 +0.06(+4.03%)
Sep 14, 2009 1.590 1.650 1.440 1.490 111,301 -0.09(-5.70%)
Sep 11, 2009 1.788 1.790 1.580 1.580 63,447 -0.15(-8.66%)
Sep 10, 2009 1.860 1.860 1.730 1.730 45,191 -0.17(-8.95%)
Sep 09, 2009 1.980 1.980 1.780 1.900 93,005 -0.06(-3.06%)
Sep 08, 2009 1.730 1.980 1.730 1.960 107,957 +0.18(+10.11%)
Sep 04, 2009 1.860 1.960 1.700 1.780 84,960 -0.22(-11.00%)
Sep 03, 2009 2.000 2.050 1.700 2.000 162,306 +0.10(+5.26%)
Sep 02, 2009 2.210 2.280 1.810 1.900 377,482 -0.37(-16.30%)
Sep 01, 2009 2.260 2.950 1.720 2.270 1,792,416 +1.22(+116.19%)
Aug 31, 2009 0.9500 1.080 0.9500 1.050 9,000 +0.12(+12.90%)
Aug 28, 2009 0.8500 1.000 0.7900 0.9300 56,725 +0.08(+9.41%)
Aug 27, 2009 0.9000 0.9000 0.8500 0.8500 7,800 -0.05(-5.56%)
Aug 26, 2009 0.8900 0.9000 0.8900 0.9000 9,218 +0.02(+2.27%)
Aug 24, 2009 0.8900 0.8800 0.8800 0.8800 6,000 -0.01(-1.12%)
Aug 21, 2009 0.8700 0.8900 0.8400 0.8900 2,300 -0.01(-1.11%)
Aug 20, 2009 0.8900 0.9000 0.8830 0.9000 4,574 +0.00(+0.01%)
Aug 19, 2009 0.8800 0.9000 0.8800 0.8999 3,200 +0.05(+5.55%)
Aug 17, 2009 0.8600 0.8526 0.8526 0.8526 5,700 -0.03(-3.06%)
Aug 11, 2009 0.8800 0.8795 0.8795 0.8795 100 -0.02(-2.28%)
Aug 10, 2009 0.8000 0.9000 0.8000 0.9000 4,766 +0.00(+0.00%)
Aug 07, 2009 0.8680 0.9000 0.8680 0.9000 1,625 +0.00(+0.01%)
Aug 06, 2009 0.8900 0.9000 0.8800 0.8999 6,100 +0.03(+3.44%)
Aug 04, 2009 0.8700 0.8700 0.8700 0.8700 500 -0.01(-1.14%)
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.