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 (%)
Jul 31, 2015 3.880 3.900 3.800 3.900 6,195 +0.00(+0.00%)
Jul 30, 2015 3.820 3.900 3.820 3.900 7,204 +0.02(+0.52%)
Jul 29, 2015 3.830 3.995 3.810 3.880 47,840 +0.07(+1.84%)
Jul 28, 2015 3.850 4.340 3.810 3.810 151,444 -0.09(-2.31%)
Jul 27, 2015 3.810 3.900 3.800 3.900 12,918 +0.05(+1.30%)
Jul 24, 2015 3.920 3.940 3.820 3.850 25,972 -0.07(-1.79%)
Jul 23, 2015 3.910 4.010 3.830 3.920 39,676 +0.10(+2.62%)
Jul 22, 2015 3.829 3.900 3.800 3.820 8,916 -0.03(-0.78%)
Jul 21, 2015 3.800 3.850 3.800 3.850 16,003 +0.01(+0.26%)
Jul 20, 2015 3.861 3.890 3.750 3.840 9,004 +0.00(+0.00%)
Jul 17, 2015 3.920 3.920 3.830 3.840 15,573 -0.05(-1.29%)
Jul 16, 2015 3.890 3.920 3.890 3.890 2,592 +0.01(+0.26%)
Jul 15, 2015 3.830 3.880 3.797 3.880 6,182 +0.11(+2.92%)
Jul 14, 2015 3.770 3.920 3.750 3.770 11,277 -0.02(-0.53%)
Jul 13, 2015 3.827 3.900 3.770 3.790 10,772 -0.07(-1.81%)
Jul 10, 2015 3.830 3.860 3.800 3.860 2,538 +0.02(+0.52%)
Jul 09, 2015 3.750 3.900 3.750 3.840 20,415 +0.08(+2.13%)
Jul 08, 2015 3.760 3.810 3.750 3.760 43,946 -0.07(-1.83%)
Jul 07, 2015 3.810 3.830 3.800 3.830 1,001 +0.01(+0.26%)
Jul 06, 2015 3.800 3.930 3.800 3.820 9,018 +0.02(+0.53%)
Jul 02, 2015 3.850 3.800 3.800 3.800 12,500 -0.01(-0.26%)
Jul 01, 2015 3.811 3.850 3.800 3.810 4,659 +0.01(+0.26%)
Jun 30, 2015 3.802 3.830 3.800 3.800 4,625 +0.00(+0.00%)
Jun 29, 2015 3.830 3.870 3.800 3.800 48,211 -0.05(-1.30%)
Jun 26, 2015 3.850 3.860 3.800 3.850 27,227 +0.00(+0.00%)
Jun 25, 2015 3.850 3.870 3.830 3.850 12,598 -0.02(-0.52%)
Jun 24, 2015 3.820 3.870 3.800 3.870 40,046 +0.06(+1.57%)
Jun 23, 2015 3.795 3.850 3.790 3.810 60,579 -0.01(-0.26%)
Jun 22, 2015 3.860 3.871 3.800 3.820 61,879 -0.11(-2.80%)
Jun 19, 2015 3.870 3.930 3.850 3.930 6,947 +0.00(+0.00%)
Jun 18, 2015 3.937 3.990 3.850 3.930 11,086 +0.01(+0.26%)
Jun 17, 2015 3.860 3.960 3.860 3.920 6,599 +0.06(+1.55%)
Jun 16, 2015 3.810 3.900 3.810 3.860 6,174 -0.05(-1.28%)
Jun 15, 2015 3.960 3.970 3.840 3.910 42,537 -0.07(-1.76%)
Jun 12, 2015 3.850 3.980 3.810 3.980 29,847 +0.19(+5.01%)
Jun 11, 2015 3.790 3.850 3.770 3.790 19,562 -0.01(-0.26%)
Jun 10, 2015 3.910 3.970 3.770 3.800 61,376 -0.10(-2.56%)
Jun 09, 2015 3.950 3.990 3.900 3.900 6,854 -0.05(-1.27%)
Jun 08, 2015 3.850 3.990 3.840 3.950 12,820 +0.08(+2.07%)
Jun 05, 2015 3.900 3.930 3.870 3.870 15,600 -0.04(-1.02%)
Jun 04, 2015 3.988 4.000 3.910 3.910 11,551 -0.04(-1.01%)
Jun 03, 2015 3.881 3.960 3.881 3.950 2,132 +0.00(+0.00%)
Jun 02, 2015 4.021 4.040 3.920 3.950 9,735 -0.05(-1.25%)
Jun 01, 2015 4.050 4.050 3.950 4.000 12,490 -0.03(-0.70%)
May 29, 2015 3.930 4.050 3.900 4.028 22,838 +0.13(+3.29%)
May 28, 2015 3.930 4.050 3.890 3.900 5,866 -0.05(-1.27%)
May 27, 2015 4.010 4.080 3.870 3.950 17,155 +0.04(+1.02%)
May 26, 2015 4.000 4.050 3.860 3.910 18,469 -0.12(-2.98%)
May 22, 2015 4.180 4.030 4.030 4.030 4,700 +0.03(+0.75%)
May 21, 2015 4.010 4.200 3.990 4.000 15,102 -0.01(-0.25%)
May 20, 2015 4.110 4.210 3.740 4.010 83,531 -0.05(-1.23%)
May 19, 2015 3.980 4.130 3.980 4.060 18,742 +0.00(+0.00%)
May 18, 2015 4.250 4.250 4.050 4.060 5,819 -0.19(-4.47%)
May 15, 2015 4.250 4.250 4.160 4.250 4,028 +0.00(+0.00%)
May 14, 2015 4.200 4.250 4.150 4.250 17,068 +0.13(+3.16%)
May 13, 2015 4.240 4.240 4.080 4.120 8,092 -0.13(-3.06%)
May 12, 2015 4.080 4.250 4.080 4.250 5,822 +0.06(+1.43%)
May 11, 2015 4.204 4.320 4.160 4.190 10,494 -0.11(-2.56%)
May 08, 2015 4.350 4.350 4.160 4.300 7,603 +0.11(+2.63%)
May 07, 2015 4.030 4.350 4.030 4.190 53,219 +0.04(+0.96%)
May 06, 2015 4.120 4.150 4.055 4.150 29,177 +0.10(+2.47%)
May 05, 2015 4.180 4.236 4.035 4.050 16,797 -0.12(-2.88%)
May 04, 2015 4.150 4.400 4.150 4.170 71,127 +0.02(+0.48%)
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.