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 (%)
Apr 30, 2012 1.240 1.300 1.210 1.260 8,311 +0.05(+4.13%)
Apr 27, 2012 1.210 1.210 1.210 1.210 400 -0.00(-0.01%)
Apr 26, 2012 1.140 1.280 1.140 1.210 8,536 +0.09(+8.04%)
Apr 25, 2012 1.100 1.600 1.100 1.120 71,330 +0.02(+1.82%)
Apr 24, 2012 1.100 1.100 1.100 1.100 43,168 -0.03(-2.65%)
Apr 23, 2012 1.110 1.130 1.110 1.130 1,100 +0.02(+1.79%)
Apr 20, 2012 1.137 1.137 1.100 1.110 8,402 -0.04(-3.48%)
Apr 18, 2012 1.150 1.150 1.150 1.150 2,100 +0.00(+0.00%)
Apr 17, 2012 1.110 1.150 1.110 1.150 6,900 +0.00(+0.00%)
Apr 16, 2012 1.130 1.150 1.120 1.150 1,350 +0.00(+0.01%)
Apr 12, 2012 1.150 1.150 1.150 1.150 5,800 +0.03(+2.67%)
Apr 11, 2012 1.120 1.120 1.120 1.120 810 +0.00(+0.00%)
Apr 10, 2012 1.130 1.130 1.100 1.120 2,100 -0.04(-3.45%)
Apr 09, 2012 1.150 1.160 1.140 1.160 9,560 +0.03(+2.65%)
Apr 05, 2012 1.150 1.250 1.110 1.130 14,499 -0.15(-11.72%)
Apr 03, 2012 1.170 1.280 1.280 1.280 1,200 +0.05(+4.07%)
Apr 02, 2012 1.300 1.300 1.230 1.230 1,000 -0.12(-8.89%)
Mar 30, 2012 1.280 1.428 1.260 1.350 22,397 +0.11(+8.88%)
Mar 29, 2012 1.180 1.250 1.120 1.240 2,819 -0.06(-4.62%)
Mar 28, 2012 1.250 1.300 1.250 1.300 700 +0.00(+0.00%)
Mar 27, 2012 1.210 1.400 1.210 1.300 7,600 +0.15(+13.04%)
Mar 26, 2012 1.170 1.179 1.150 1.150 1,200 +0.00(+0.00%)
Mar 23, 2012 1.150 1.150 1.150 1.150 350 +0.03(+2.68%)
Mar 22, 2012 1.160 1.160 1.120 1.120 1,000 -0.05(-4.27%)
Mar 21, 2012 1.170 1.170 1.150 1.170 1,227 -0.03(-2.50%)
Mar 20, 2012 1.110 1.200 1.110 1.200 5,300 +0.04(+3.45%)
Mar 19, 2012 1.150 1.160 1.150 1.160 3,537 +0.00(+0.00%)
Mar 16, 2012 1.220 1.240 1.160 1.160 2,466 -0.15(-11.45%)
Mar 15, 2012 1.310 1.310 1.310 1.310 300 +0.00(+0.00%)
Mar 14, 2012 1.286 1.310 1.286 1.310 248 +0.02(+1.55%)
Mar 12, 2012 1.340 1.290 1.290 1.290 2,800 -0.09(-6.52%)
Mar 09, 2012 1.400 1.400 1.380 1.380 6,364 +0.05(+3.45%)
Mar 08, 2012 1.280 1.400 1.280 1.334 7,988 +0.06(+5.04%)
Mar 07, 2012 1.150 1.300 1.150 1.270 17,685 +0.20(+18.69%)
Mar 06, 2012 1.180 1.183 1.010 1.070 16,735 -0.11(-9.32%)
Mar 05, 2012 1.210 1.210 1.120 1.180 7,868 -0.05(-4.06%)
Mar 02, 2012 1.177 1.230 1.177 1.230 2,499 +0.03(+2.49%)
Mar 01, 2012 1.200 1.200 1.200 1.200 461 +0.00(+0.00%)
Feb 29, 2012 1.250 1.310 1.200 1.200 2,051 -0.07(-5.51%)
Feb 28, 2012 1.270 1.270 1.270 1.270 300 +0.01(+0.79%)
Feb 27, 2012 1.170 1.260 1.160 1.260 1,305 -0.02(-1.56%)
Feb 23, 2012 1.280 1.280 1.280 1.280 0 +0.05(+4.07%)
Feb 22, 2012 1.380 1.380 1.170 1.230 2,224 -0.12(-8.89%)
Feb 21, 2012 1.200 1.350 1.190 1.350 3,877 +0.12(+9.76%)
Feb 17, 2012 1.240 1.240 1.230 1.230 300 -0.06(-4.65%)
Feb 16, 2012 1.260 1.290 1.230 1.290 750 -0.04(-3.01%)
Feb 15, 2012 1.290 1.330 1.266 1.330 1,700 +0.04(+2.90%)
Feb 14, 2012 1.350 1.360 1.260 1.292 3,279 -0.11(-8.16%)
Feb 13, 2012 1.407 1.407 1.407 1.407 400 -0.07(-4.91%)
Feb 10, 2012 1.460 1.490 1.340 1.480 2,160 -0.11(-6.92%)
Feb 09, 2012 1.570 1.590 1.570 1.590 225 +0.00(+0.00%)
Feb 08, 2012 1.560 1.590 1.560 1.590 200 -0.01(-0.63%)
Feb 07, 2012 1.580 1.640 1.390 1.600 7,450 -0.04(-2.44%)
Feb 06, 2012 1.460 1.640 1.430 1.640 2,074 +0.24(+17.14%)
Feb 03, 2012 1.620 1.620 1.390 1.400 12,050 -0.12(-7.89%)
Feb 02, 2012 1.440 1.520 1.370 1.520 1,500 +0.07(+4.83%)
Feb 01, 2012 1.560 1.560 1.400 1.450 6,300 -0.20(-12.12%)
Jan 31, 2012 1.590 1.650 1.560 1.650 7,586 +0.03(+1.85%)
Jan 30, 2012 1.380 1.620 1.380 1.620 6,140 +0.30(+22.73%)
Jan 26, 2012 1.320 1.320 1.320 1.320 0 +0.01(+0.76%)
Jan 25, 2012 1.320 1.360 1.300 1.310 6,100 -0.06(-4.37%)
Jan 24, 2012 1.370 1.439 1.336 1.370 1,750 -0.09(-6.16%)
Jan 23, 2012 1.329 1.460 1.300 1.460 3,480 +0.18(+14.06%)
Jan 20, 2012 1.280 1.290 1.280 1.280 1,497 +0.01(+0.80%)
Jan 19, 2012 1.180 1.270 1.180 1.270 2,200 +0.07(+5.83%)
Jan 18, 2012 1.200 1.200 1.200 1.200 100 -0.03(-2.44%)
Jan 17, 2012 1.450 1.450 1.100 1.230 6,500 +0.00(+0.00%)
Jan 13, 2012 1.230 1.230 1.230 1.230 1,000 -0.06(-4.65%)
Jan 12, 2012 1.160 1.290 1.130 1.290 2,201 +0.13(+11.21%)
Jan 11, 2012 1.160 1.220 1.160 1.160 6,460 +0.02(+1.75%)
Jan 10, 2012 1.190 1.190 1.120 1.140 968 -0.04(-3.39%)
Jan 09, 2012 1.140 1.270 1.140 1.180 1,376 +0.06(+5.36%)
Jan 06, 2012 1.160 1.170 1.050 1.120 1,625 -0.06(-5.08%)
Jan 05, 2012 1.100 1.180 0.9999 1.180 16,024 +0.09(+8.75%)
Jan 03, 2012 1.180 1.085 1.085 1.085 16,500 -0.09(-8.05%)
Dec 30, 2011 1.070 1.180 1.050 1.180 57,119 +0.08(+7.27%)
Dec 28, 2011 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Dec 27, 2011 1.100 1.170 1.100 1.110 3,772 +0.01(+0.91%)
Dec 23, 2011 1.213 1.213 1.000 1.100 2,900 -0.02(-1.79%)
Dec 21, 2011 1.120 1.120 1.120 1.120 300 +0.00(+0.00%)
Dec 20, 2011 1.120 1.120 1.120 1.120 6,000 +0.01(+0.90%)
Dec 19, 2011 1.060 1.110 1.060 1.110 1,686 +0.01(+0.91%)
Dec 16, 2011 1.110 1.160 1.100 1.100 18,350 -0.06(-5.17%)
Dec 14, 2011 1.160 1.160 1.160 1.160 0 +0.05(+4.50%)
Dec 13, 2011 1.110 1.180 1.100 1.110 19,400 -0.04(-3.48%)
Dec 12, 2011 1.110 1.220 1.110 1.150 600 +0.01(+0.88%)
Dec 09, 2011 1.150 1.160 1.100 1.140 33,655 -0.06(-5.00%)
Dec 08, 2011 1.200 1.200 1.200 1.200 260 -0.03(-2.44%)
Dec 07, 2011 1.150 1.230 1.120 1.230 11,200 +0.08(+6.96%)
Dec 06, 2011 1.150 1.150 1.150 1.150 400 -0.01(-0.45%)
Dec 05, 2011 1.150 1.155 1.150 1.155 4,930 +0.01(+0.45%)
Dec 02, 2011 1.150 1.150 1.150 1.150 12,235 -0.02(-1.71%)
Dec 01, 2011 1.180 1.180 1.150 1.170 3,300 -0.04(-3.69%)
Nov 30, 2011 1.150 1.215 1.150 1.215 2,900 +0.05(+4.72%)
Nov 29, 2011 1.170 1.170 1.160 1.160 3,500 -0.01(-0.85%)
Nov 28, 2011 1.200 1.200 1.170 1.170 2,100 +0.01(+0.86%)
Nov 23, 2011 1.150 1.160 1.160 1.160 500 -0.04(-3.33%)
Nov 22, 2011 1.200 1.200 1.200 1.200 330 +0.00(+0.00%)
Nov 18, 2011 1.200 1.200 1.200 1.200 2,600 -0.01(-0.83%)
Nov 17, 2011 1.210 1.257 1.200 1.210 8,381 -0.05(-4.00%)
Nov 16, 2011 1.210 1.260 1.210 1.260 1,620 +0.05(+4.17%)
Nov 15, 2011 1.250 1.250 1.210 1.210 2,125 -0.09(-6.92%)
Nov 14, 2011 1.300 1.310 1.300 1.300 1,700 +0.10(+8.33%)
Nov 11, 2011 1.260 1.260 1.200 1.200 4,600 -0.02(-1.64%)
Nov 10, 2011 1.340 1.340 1.220 1.220 8,800 -0.17(-12.23%)
Nov 09, 2011 1.220 1.390 1.220 1.390 1,048 +0.04(+2.96%)
Nov 08, 2011 1.370 1.370 1.300 1.350 500 -0.06(-4.20%)
Nov 07, 2011 1.409 1.409 1.409 1.409 208 +0.02(+1.38%)
Nov 02, 2011 1.360 1.390 1.390 1.390 3,000 -0.06(-3.88%)
Nov 01, 2011 1.446 1.446 1.446 1.446 122 +0.04(+2.56%)
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%)
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.