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 (%)
Jan 31, 2023 1.960 1.990 1.920 1.930 46,909 +0.01(+0.52%)
Jan 30, 2023 1.970 2.000 1.910 1.920 159,596 -0.04(-2.04%)
Jan 27, 2023 1.950 1.980 1.942 1.960 32,832 +0.01(+0.51%)
Jan 26, 2023 1.950 1.960 1.850 1.950 40,670 +0.00(+0.00%)
Jan 25, 2023 1.960 1.970 1.932 1.950 15,841 +0.02(+1.04%)
Jan 24, 2023 1.930 2.000 1.930 1.930 39,645 -0.02(-1.17%)
Jan 23, 2023 2.003 2.100 1.920 1.953 50,235 -0.03(-1.37%)
Jan 20, 2023 2.020 2.020 1.970 1.980 39,207 +0.01(+0.51%)
Jan 19, 2023 1.970 1.970 1.947 1.970 15,987 +0.00(+0.00%)
Jan 18, 2023 2.090 2.110 1.970 1.970 62,491 -0.06(-2.96%)
Jan 17, 2023 2.030 2.090 2.010 2.030 65,991 +0.02(+1.07%)
Jan 13, 2023 1.932 2.040 1.910 2.009 40,691 +0.07(+3.80%)
Jan 12, 2023 1.900 1.940 1.850 1.935 62,487 +0.03(+1.57%)
Jan 11, 2023 1.920 1.930 1.890 1.905 58,143 +0.02(+1.06%)
Jan 10, 2023 1.880 1.910 1.820 1.885 21,703 +0.03(+1.89%)
Jan 09, 2023 1.860 1.880 1.850 1.850 23,029 +0.00(+0.00%)
Jan 06, 2023 1.850 1.890 1.830 1.850 38,870 +0.05(+2.78%)
Jan 05, 2023 1.860 1.880 1.800 1.800 29,461 -0.04(-2.17%)
Jan 04, 2023 1.720 1.870 1.710 1.840 39,684 +0.12(+6.98%)
Jan 03, 2023 1.670 1.740 1.670 1.720 64,469 +0.08(+4.87%)
Dec 30, 2022 1.810 1.810 1.620 1.640 211,979 -0.17(-9.39%)
Dec 29, 2022 1.670 1.925 1.661 1.810 163,454 +0.14(+8.38%)
Dec 28, 2022 1.630 1.720 1.610 1.670 118,118 +0.01(+0.60%)
Dec 27, 2022 1.720 1.750 1.630 1.660 81,233 -0.08(-4.60%)
Dec 23, 2022 1.790 1.840 1.706 1.740 140,470 +0.01(+0.58%)
Dec 22, 2022 1.820 1.830 1.660 1.730 68,047 -0.09(-4.95%)
Dec 21, 2022 1.850 1.910 1.820 1.820 56,600 -0.02(-1.09%)
Dec 20, 2022 1.880 1.920 1.820 1.840 69,680 -0.05(-2.65%)
Dec 19, 2022 1.920 1.920 1.890 1.890 38,111 -0.03(-1.56%)
Dec 16, 2022 1.950 1.960 1.900 1.920 64,527 -0.01(-0.52%)
Dec 15, 2022 1.900 1.990 1.900 1.930 83,036 +0.00(+0.00%)
Dec 14, 2022 1.970 2.033 1.930 1.930 58,078 -0.06(-3.02%)
Dec 13, 2022 2.000 2.070 1.950 1.990 61,650 +0.03(+1.53%)
Dec 12, 2022 2.030 2.100 1.950 1.960 57,252 -0.07(-3.45%)
Dec 09, 2022 2.080 2.090 2.020 2.030 24,892 -0.04(-1.93%)
Dec 08, 2022 2.050 2.100 2.020 2.070 31,297 +0.01(+0.49%)
Dec 07, 2022 2.010 2.090 1.970 2.060 65,666 +0.05(+2.49%)
Dec 06, 2022 2.010 2.050 1.950 2.010 47,292 +0.04(+2.03%)
Dec 05, 2022 2.030 2.114 1.960 1.970 37,162 -0.07(-3.43%)
Dec 02, 2022 2.100 2.150 2.010 2.040 31,692 -0.07(-3.32%)
Dec 01, 2022 1.960 2.130 1.960 2.110 103,061 +0.14(+7.11%)
Nov 30, 2022 2.140 2.140 1.930 1.970 136,404 -0.08(-3.90%)
Nov 29, 2022 2.270 2.300 2.000 2.050 456,923 -0.25(-10.87%)
Nov 28, 2022 2.450 2.490 2.270 2.300 86,832 -0.15(-6.12%)
Nov 25, 2022 2.290 2.490 2.290 2.450 35,313 +0.13(+5.60%)
Nov 23, 2022 2.270 2.330 2.250 2.320 25,870 +0.04(+1.75%)
Nov 22, 2022 2.440 2.450 2.270 2.280 41,253 -0.12(-5.00%)
Nov 21, 2022 2.350 2.450 2.320 2.400 20,622 +0.05(+2.13%)
Nov 18, 2022 2.370 2.400 2.310 2.350 21,493 -0.02(-0.84%)
Nov 17, 2022 2.410 2.480 2.340 2.370 43,613 -0.01(-0.42%)
Nov 16, 2022 2.450 2.450 2.286 2.380 17,981 -0.05(-2.06%)
Nov 15, 2022 2.290 2.490 2.270 2.430 84,426 +0.23(+10.45%)
Nov 14, 2022 2.180 2.250 2.170 2.200 14,510 -0.02(-0.90%)
Nov 11, 2022 2.220 2.220 2.110 2.220 57,123 +0.11(+5.21%)
Nov 10, 2022 2.110 2.200 2.110 2.110 20,292 +0.06(+2.93%)
Nov 09, 2022 2.130 2.150 2.050 2.050 27,470 -0.12(-5.53%)
Nov 08, 2022 2.130 2.210 2.080 2.170 35,119 +0.04(+1.88%)
Nov 07, 2022 2.220 2.250 2.130 2.130 55,960 -0.10(-4.48%)
Nov 04, 2022 2.300 2.350 2.220 2.230 46,297 -0.12(-5.11%)
Nov 03, 2022 2.360 2.400 2.300 2.350 50,944 -0.09(-3.69%)
Nov 02, 2022 2.480 2.480 2.420 2.440 31,720 -0.04(-1.61%)
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.