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

Retractable Technologies (NY: RVP )

1.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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, 2009 0.6700 0.7300 0.6700 0.7300 334 +0.03(+4.29%)
Apr 29, 2009 0.7000 0.7399 0.6000 0.7000 4,424 -0.04(-5.41%)
Apr 28, 2009 0.8600 0.8600 0.6200 0.7400 10,045 -0.08(-9.76%)
Apr 27, 2009 0.9000 0.9200 0.7900 0.8200 19,100 -0.05(-5.75%)
Apr 24, 2009 0.8399 0.9000 0.8399 0.8700 1,400 +0.07(+8.75%)
Apr 23, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.04(+5.26%)
Apr 22, 2009 0.7600 0.7600 0.7600 0.7600 500 -0.07(-8.43%)
Apr 17, 2009 0.7200 0.8300 0.7200 0.8300 800 -0.02(-2.35%)
Apr 16, 2009 0.8499 0.8500 0.8000 0.8500 11,600 -0.03(-3.41%)
Apr 14, 2009 0.9000 0.8800 0.8800 0.8800 1,000 +0.02(+2.33%)
Apr 13, 2009 0.7900 0.8600 0.7900 0.8600 1,600 +0.03(+3.61%)
Apr 09, 2009 0.8600 0.8600 0.7000 0.8300 1,600 -0.07(-7.78%)
Apr 08, 2009 0.7900 0.9800 0.7900 0.9000 24,185 +0.11(+13.92%)
Apr 07, 2009 0.8000 0.8000 0.7900 0.7900 15,000 +0.04(+5.33%)
Apr 06, 2009 0.8000 0.8000 0.7500 0.7500 18,200 -0.05(-6.25%)
Apr 03, 2009 0.7496 0.8000 0.7496 0.8000 4,180 +0.05(+6.67%)
Apr 01, 2009 0.6700 0.7500 0.7500 0.7500 49,100 +0.07(+9.81%)
Mar 31, 2009 0.7000 0.7000 0.6600 0.6830 7,000 -0.03(-3.80%)
Mar 30, 2009 0.7100 0.7200 0.6900 0.7100 4,400 +0.00(+0.00%)
Mar 26, 2009 0.7500 0.7500 0.7100 0.7100 3,900 -0.04(-5.33%)
Mar 25, 2009 0.6600 0.7900 0.6600 0.7500 14,400 +0.09(+13.64%)
Mar 24, 2009 0.6500 0.6600 0.6500 0.6600 500 -0.03(-4.35%)
Mar 23, 2009 0.6995 0.7000 0.6900 0.6900 7,250 +0.06(+9.51%)
Mar 19, 2009 0.6200 0.6600 0.6200 0.6301 1,450 +0.04(+6.81%)
Mar 18, 2009 0.5500 0.5900 0.5468 0.5899 1,900 +0.09(+17.98%)
Mar 17, 2009 0.5100 0.5100 0.5000 0.5000 7,700 -0.05(-9.09%)
Mar 16, 2009 0.4500 0.5500 0.4300 0.5500 49,255 +0.05(+10.00%)
Mar 13, 2009 0.4679 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 12, 2009 0.4300 0.5000 0.4300 0.5000 7,122 +0.03(+5.26%)
Mar 11, 2009 0.4400 0.4750 0.4400 0.4750 4,000 +0.03(+7.95%)
Mar 10, 2009 0.4600 0.5200 0.4300 0.4400 22,500 +0.00(+0.00%)
Mar 09, 2009 0.4600 0.4600 0.4400 0.4400 1,500 -0.04(-8.33%)
Mar 06, 2009 0.4307 0.5000 0.4300 0.4800 0 +0.02(+4.35%)
Mar 05, 2009 0.4600 0.4680 0.4600 0.4600 5,895 +0.03(+6.98%)
Mar 04, 2009 0.4500 0.4500 0.4300 0.4300 7,700 +0.00(+0.00%)
Mar 02, 2009 0.5000 0.5000 0.4300 0.4300 8,900 -0.03(-6.52%)
Feb 27, 2009 0.4600 0.6300 0.4599 0.4600 0 -0.04(-8.00%)
Feb 26, 2009 0.5000 0.5000 0.5000 0.5000 30,583 +0.00(+0.00%)
Feb 25, 2009 0.5500 0.5500 0.5000 0.5000 28,600 +0.00(+0.00%)
Feb 24, 2009 0.5100 0.5100 0.4900 0.5000 54,416 -0.04(-7.41%)
Feb 23, 2009 0.5600 0.5600 0.4800 0.5400 8,300 -0.02(-3.57%)
Feb 20, 2009 0.5876 0.5999 0.5600 0.5600 1,937 -0.06(-9.68%)
Feb 19, 2009 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 18, 2009 0.7400 0.7400 0.6200 0.6200 1,500 +0.02(+3.33%)
Feb 17, 2009 0.6800 0.6800 0.6000 0.6000 9,619 -0.09(-13.04%)
Feb 13, 2009 0.6900 0.6900 0.6900 0.6900 250 +0.00(+0.00%)
Feb 12, 2009 0.7000 0.7000 0.6800 0.6900 20,000 -0.03(-4.17%)
Feb 11, 2009 0.7200 0.7200 0.7000 0.7200 4,200 +0.00(+0.00%)
Feb 10, 2009 0.7500 0.8900 0.7200 0.7200 12,400 -0.03(-4.00%)
Feb 09, 2009 0.7000 0.7900 0.7000 0.7500 18,600 +0.03(+3.86%)
Feb 06, 2009 0.7800 0.7800 0.7200 0.7221 3,300 -0.07(-8.91%)
Feb 05, 2009 0.8200 0.8200 0.7927 0.7927 1,620 -0.06(-7.29%)
Feb 04, 2009 0.8550 0.8550 0.8550 0.8550 500 +0.00(+0.00%)
Feb 03, 2009 0.8700 0.8700 0.8400 0.8550 11,900 -0.01(-0.58%)
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.