Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

1.060 -0.020 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 25, 2024 1.070 1.070 1.060 1.060 45,347 -0.02(-1.85%)
Apr 24, 2024 1.060 1.090 1.060 1.080 26,164 +0.01(+0.93%)
Apr 23, 2024 1.084 1.084 1.060 1.070 16,264 +0.00(+0.00%)
Apr 22, 2024 1.070 1.080 1.060 1.070 22,036 +0.01(+0.94%)
Apr 19, 2024 1.030 1.070 1.030 1.060 83,854 +0.01(+0.95%)
Apr 18, 2024 1.020 1.050 1.010 1.050 116,178 +0.01(+0.96%)
Apr 17, 2024 1.050 1.070 0.9967 1.040 183,918 -0.03(-2.79%)
Apr 16, 2024 1.050 1.070 1.040 1.070 49,662 +0.01(+0.92%)
Apr 15, 2024 1.090 1.100 1.040 1.060 95,191 -0.02(-1.85%)
Apr 12, 2024 1.110 1.110 1.070 1.080 117,333 -0.03(-2.70%)
Apr 11, 2024 1.100 1.115 1.070 1.110 119,750 +0.01(+0.91%)
Apr 10, 2024 1.120 1.120 1.080 1.100 25,439 -0.01(-0.90%)
Apr 09, 2024 1.090 1.120 1.080 1.110 99,005 +0.01(+0.91%)
Apr 08, 2024 1.060 1.110 1.060 1.100 148,236 +0.02(+1.85%)
Apr 05, 2024 1.130 1.130 1.070 1.080 222,395 -0.05(-4.42%)
Apr 04, 2024 1.170 1.170 1.120 1.130 66,609 -0.02(-1.61%)
Apr 03, 2024 1.140 1.160 1.130 1.149 80,522 -0.00(-0.13%)
Apr 02, 2024 1.140 1.160 1.120 1.150 68,386 -0.02(-1.71%)
Apr 01, 2024 1.140 1.220 1.130 1.170 355,587 -0.03(-2.50%)
Mar 28, 2024 1.220 1.220 1.190 1.200 42,371 +0.01(+0.84%)
Mar 27, 2024 1.150 1.200 1.150 1.190 66,669 +0.01(+0.85%)
Mar 26, 2024 1.150 1.190 1.100 1.180 198,637 -0.03(-2.38%)
Mar 25, 2024 1.230 1.230 1.200 1.209 43,945 -0.00(-0.10%)
Mar 22, 2024 1.210 1.210 1.190 1.210 14,811 +0.00(+0.00%)
Mar 21, 2024 1.200 1.220 1.190 1.210 50,068 +0.01(+1.26%)
Mar 20, 2024 1.210 1.210 1.190 1.195 33,152 -0.00(-0.42%)
Mar 19, 2024 1.200 1.210 1.150 1.200 61,178 +0.00(+0.00%)
Mar 18, 2024 1.200 1.220 1.200 1.200 35,526 +0.00(+0.00%)
Mar 15, 2024 1.220 1.220 1.200 1.200 95,084 -0.02(-1.64%)
Mar 14, 2024 1.230 1.230 1.210 1.220 22,784 +0.00(+0.00%)
Mar 13, 2024 1.210 1.230 1.205 1.220 23,502 +0.01(+0.83%)
Mar 12, 2024 1.240 1.240 1.210 1.210 18,124 +0.01(+0.83%)
Mar 11, 2024 1.230 1.240 1.200 1.200 25,547 -0.04(-3.23%)
Mar 08, 2024 1.200 1.250 1.190 1.240 121,986 +0.02(+1.65%)
Mar 07, 2024 1.240 1.280 1.210 1.220 267,764 -0.04(-3.17%)
Mar 06, 2024 1.289 1.290 1.240 1.260 50,522 -0.01(-0.79%)
Mar 05, 2024 1.260 1.300 1.250 1.270 18,674 -0.01(-0.78%)
Mar 04, 2024 1.260 1.290 1.250 1.280 51,463 +0.01(+0.79%)
Mar 01, 2024 1.280 1.310 1.267 1.270 29,185 -0.02(-1.55%)
Feb 29, 2024 1.320 1.325 1.280 1.290 40,448 -0.03(-2.27%)
Feb 28, 2024 1.260 1.320 1.260 1.320 61,539 +0.03(+2.33%)
Feb 27, 2024 1.260 1.300 1.260 1.290 36,586 +0.00(+0.00%)
Feb 26, 2024 1.290 1.330 1.221 1.290 109,688 -0.01(-0.77%)
Feb 23, 2024 1.320 1.330 1.290 1.300 42,813 -0.04(-2.99%)
Feb 22, 2024 1.320 1.340 1.290 1.340 78,637 +0.04(+3.08%)
Feb 21, 2024 1.280 1.310 1.280 1.300 46,524 +0.02(+1.55%)
Feb 20, 2024 1.310 1.310 1.280 1.280 107,172 -0.01(-1.15%)
Feb 16, 2024 1.290 1.300 1.280 1.295 71,871 +0.02(+1.42%)
Feb 15, 2024 1.240 1.290 1.240 1.277 81,376 +0.03(+2.15%)
Feb 14, 2024 1.180 1.250 1.180 1.250 50,613 +0.06(+5.04%)
Feb 13, 2024 1.220 1.240 1.190 1.190 30,947 -0.04(-3.25%)
Feb 12, 2024 1.220 1.250 1.201 1.230 70,139 +0.01(+0.82%)
Feb 09, 2024 1.180 1.220 1.180 1.220 51,973 +0.02(+1.67%)
Feb 08, 2024 1.160 1.210 1.160 1.200 46,282 +0.00(+0.42%)
Feb 07, 2024 1.200 1.200 1.155 1.195 94,452 +0.01(+0.43%)
Feb 06, 2024 1.160 1.210 1.150 1.190 70,381 -0.00(-0.01%)
Feb 05, 2024 1.170 1.220 1.155 1.190 67,838 -0.01(-0.83%)
Feb 02, 2024 1.180 1.200 1.150 1.200 103,049 -0.01(-0.83%)
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.