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 (%)
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%)
Aug 03, 2009 0.8800 0.8800 0.8800 0.8800 1,100 +0.00(+0.00%)
Jul 31, 2009 0.8869 0.8869 0.8300 0.8800 3,243 +0.03(+3.53%)
Jul 30, 2009 0.8800 0.8800 0.8500 0.8500 1,100 -0.04(-4.49%)
Jul 29, 2009 0.8900 0.8900 0.8900 0.8900 500 +0.01(+1.14%)
Jul 28, 2009 0.8900 0.9100 0.7400 0.8800 6,500 -0.04(-4.35%)
Jul 27, 2009 0.9200 0.9200 0.7600 0.9200 7,030 -0.03(-3.16%)
Jul 24, 2009 0.7500 0.9500 0.7500 0.9500 2,243 +0.01(+1.06%)
Jul 23, 2009 0.9000 0.9600 0.8900 0.9400 25,100 +0.04(+4.44%)
Jul 21, 2009 0.8500 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Jul 20, 2009 0.8000 0.9000 0.8000 0.9000 4,000 +0.10(+12.50%)
Jul 17, 2009 0.7500 0.8000 0.7500 0.8000 4,900 +0.02(+2.56%)
Jul 16, 2009 0.7900 0.8000 0.7500 0.7800 12,700 -0.03(-3.70%)
Jul 15, 2009 0.8200 0.8200 0.7500 0.8100 12,337 -0.02(-2.41%)
Jul 14, 2009 0.7842 0.8300 0.7842 0.8300 1,388 +0.01(+1.22%)
Jul 13, 2009 0.8300 0.8300 0.8200 0.8200 1,100 -0.03(-3.53%)
Jul 10, 2009 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jul 09, 2009 0.9000 0.9000 0.8500 0.8500 3,557 -0.05(-5.56%)
Jul 08, 2009 0.8800 0.9000 0.8800 0.9000 5,100 +0.00(+0.00%)
Jul 07, 2009 0.8700 0.9000 0.8700 0.9000 11,900 +0.03(+3.45%)
Jul 06, 2009 0.8701 0.8701 0.8700 0.8700 600 -0.03(-3.33%)
Jul 02, 2009 0.8600 0.9000 0.8500 0.9000 2,500 +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.