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 (%)
Aug 31, 2007 2.000 2.020 2.000 2.020 5,300 +0.00(+0.00%)
Aug 30, 2007 2.020 2.090 2.000 2.020 6,600 +0.00(+0.00%)
Aug 29, 2007 2.020 2.020 2.020 2.020 4,200 +0.00(+0.00%)
Aug 28, 2007 2.020 2.020 2.020 2.020 6,500 -0.01(-0.49%)
Aug 27, 2007 2.030 2.030 2.030 2.030 200 +0.00(+0.00%)
Aug 24, 2007 2.100 2.100 2.020 2.030 5,900 +0.00(+0.00%)
Aug 23, 2007 2.150 2.150 2.020 2.030 11,000 -0.11(-5.14%)
Aug 22, 2007 2.100 2.140 2.050 2.140 4,100 +0.07(+3.38%)
Aug 21, 2007 2.150 2.172 2.070 2.070 52,200 -0.09(-4.11%)
Aug 20, 2007 2.170 2.200 2.150 2.159 3,000 -0.09(-4.05%)
Aug 17, 2007 2.100 2.250 2.030 2.250 33,700 +0.00(+0.00%)
Aug 16, 2007 2.310 2.310 2.250 2.250 14,400 -0.06(-2.60%)
Aug 15, 2007 2.310 2.350 2.310 2.310 3,400 -0.02(-0.93%)
Aug 14, 2007 2.320 2.350 2.310 2.332 4,100 -0.04(-1.62%)
Aug 13, 2007 2.350 2.400 2.350 2.370 35,200 +0.06(+2.60%)
Aug 10, 2007 2.350 2.350 2.310 2.310 3,400 -0.09(-3.75%)
Aug 09, 2007 2.350 2.400 2.300 2.400 4,500 +0.04(+1.69%)
Aug 08, 2007 2.350 2.400 2.350 2.360 4,200 -0.01(-0.42%)
Aug 07, 2007 2.350 2.370 2.350 2.370 800 -0.01(-0.42%)
Aug 06, 2007 2.450 2.500 2.350 2.380 5,100 -0.07(-2.86%)
Aug 03, 2007 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 02, 2007 2.450 2.450 2.400 2.450 4,600 +0.00(+0.00%)
Aug 01, 2007 2.550 2.550 2.450 2.450 12,200 -0.05(-2.00%)
Jul 31, 2007 2.550 2.576 2.500 2.500 10,100 -0.09(-3.47%)
Jul 30, 2007 2.490 2.590 2.490 2.590 5,500 +0.10(+4.02%)
Jul 27, 2007 2.480 2.550 2.480 2.490 8,800 -0.01(-0.40%)
Jul 26, 2007 2.430 2.500 2.430 2.500 7,200 +0.07(+2.88%)
Jul 25, 2007 2.400 2.450 2.400 2.430 5,700 -0.02(-0.82%)
Jul 24, 2007 2.380 2.500 2.350 2.450 23,100 +0.00(+0.00%)
Jul 23, 2007 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 20, 2007 2.400 2.450 2.370 2.450 21,300 +0.00(+0.00%)
Jul 19, 2007 2.470 2.470 2.450 2.450 2,700 -0.03(-1.21%)
Jul 18, 2007 2.530 2.530 2.310 2.480 31,300 -0.10(-3.88%)
Jul 17, 2007 2.500 2.600 2.450 2.580 16,100 +0.03(+1.18%)
Jul 16, 2007 2.500 2.550 2.500 2.550 8,500 +0.10(+4.08%)
Jul 13, 2007 2.380 2.500 2.360 2.450 8,100 +0.05(+2.08%)
Jul 12, 2007 2.350 2.400 2.310 2.400 10,700 +0.09(+3.90%)
Jul 11, 2007 2.300 2.310 2.300 2.310 600 +0.00(+0.00%)
Jul 10, 2007 2.350 2.399 2.310 2.310 4,500 -0.04(-1.70%)
Jul 09, 2007 2.350 2.350 2.300 2.350 4,700 -0.02(-0.84%)
Jul 06, 2007 2.400 2.400 2.370 2.370 3,700 +0.03(+1.28%)
Jul 05, 2007 2.380 2.380 2.340 2.340 1,500 -0.06(-2.50%)
Jul 03, 2007 2.400 2.440 2.400 2.400 1,000 -0.05(-2.04%)
Jul 02, 2007 2.480 2.480 2.450 2.450 900 -0.05(-2.00%)
Jun 29, 2007 2.500 2.540 2.500 2.500 1,000 +0.00(+0.00%)
Jun 28, 2007 2.500 2.500 2.500 2.500 600 -0.05(-1.96%)
Jun 27, 2007 2.500 2.550 2.500 2.550 1,500 -0.03(-1.16%)
Jun 26, 2007 2.400 2.590 2.400 2.580 15,900 +0.13(+5.31%)
Jun 25, 2007 2.400 2.450 2.250 2.450 26,100 +0.20(+8.89%)
Jun 22, 2007 2.550 2.550 2.250 2.250 45,700 -0.30(-11.76%)
Jun 21, 2007 2.600 2.600 2.500 2.550 2,800 +0.20(+8.51%)
Jun 20, 2007 2.570 2.600 2.350 2.350 5,400 -0.24(-9.26%)
Jun 19, 2007 2.520 2.590 2.520 2.590 17,800 +0.04(+1.57%)
Jun 18, 2007 2.550 2.550 2.500 2.550 4,800 +0.04(+1.59%)
Jun 15, 2007 2.510 2.520 2.510 2.510 2,200 -0.04(-1.61%)
Jun 14, 2007 2.450 2.690 2.450 2.551 5,800 +0.06(+2.45%)
Jun 13, 2007 2.430 2.550 2.420 2.490 7,400 +0.04(+1.63%)
Jun 12, 2007 2.500 2.550 2.450 2.450 3,700 +0.00(+0.00%)
Jun 11, 2007 2.450 2.450 2.400 2.450 13,000 -0.01(-0.41%)
Jun 08, 2007 2.500 2.540 2.400 2.460 7,800 -0.11(-4.28%)
Jun 07, 2007 2.530 2.570 2.500 2.570 3,000 -0.02(-0.77%)
Jun 06, 2007 2.670 2.700 2.550 2.590 5,500 -0.11(-4.07%)
Jun 05, 2007 2.600 2.700 2.590 2.700 13,800 +0.10(+3.85%)
Jun 04, 2007 2.600 2.600 2.500 2.600 6,300 +0.00(+0.00%)
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.