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 (%)
Feb 28, 2006 4.020 4.020 3.970 3.980 6,500 -0.04(-1.00%)
Feb 27, 2006 4.000 4.030 4.000 4.020 16,200 +0.02(+0.50%)
Feb 24, 2006 3.900 4.030 3.900 4.000 24,100 +0.07(+1.78%)
Feb 23, 2006 3.900 3.950 3.900 3.930 13,300 -0.07(-1.75%)
Feb 22, 2006 3.970 4.000 3.840 4.000 11,300 +0.10(+2.56%)
Feb 21, 2006 3.900 3.910 3.870 3.900 4,900 -0.06(-1.52%)
Feb 17, 2006 3.980 4.030 3.930 3.960 29,300 +0.06(+1.54%)
Feb 16, 2006 3.710 3.900 3.680 3.900 15,100 +0.14(+3.72%)
Feb 15, 2006 3.760 3.800 3.750 3.760 8,900 -0.00(-0.00%)
Feb 14, 2006 3.730 3.780 3.720 3.760 11,400 -0.04(-1.05%)
Feb 13, 2006 3.830 3.900 3.750 3.800 15,700 -0.05(-1.30%)
Feb 10, 2006 3.860 3.900 3.850 3.850 3,600 -0.10(-2.53%)
Feb 09, 2006 3.900 3.960 3.740 3.950 25,700 +0.00(+0.00%)
Feb 08, 2006 4.000 4.000 3.920 3.950 5,100 -0.04(-1.00%)
Feb 07, 2006 3.930 3.990 3.930 3.990 3,300 -0.01(-0.25%)
Feb 06, 2006 3.880 4.050 3.880 4.000 29,800 +0.05(+1.27%)
Feb 03, 2006 3.860 4.011 3.860 3.950 17,100 +0.05(+1.26%)
Feb 02, 2006 3.750 3.901 3.750 3.901 13,800 +0.00(+0.03%)
Feb 01, 2006 3.900 3.900 3.850 3.900 4,600 -0.03(-0.76%)
Jan 31, 2006 3.860 4.000 3.856 3.930 22,700 +0.01(+0.26%)
Jan 30, 2006 4.000 4.000 3.730 3.920 43,400 -0.08(-2.00%)
Jan 27, 2006 3.930 4.000 3.900 4.000 9,500 +0.00(+0.00%)
Jan 26, 2006 4.000 4.030 4.000 4.000 5,000 -0.00(-0.01%)
Jan 25, 2006 3.980 4.050 3.950 4.000 3,100 +0.00(+0.01%)
Jan 24, 2006 3.970 4.020 3.970 4.000 11,900 -0.03(-0.74%)
Jan 23, 2006 3.980 4.050 3.980 4.030 10,500 +0.00(+0.00%)
Jan 20, 2006 4.040 4.090 4.000 4.030 9,500 -0.08(-1.95%)
Jan 19, 2006 3.970 4.110 3.970 4.110 21,600 +0.10(+2.50%)
Jan 18, 2006 4.030 4.030 3.980 4.010 6,400 -0.01(-0.25%)
Jan 17, 2006 3.980 4.020 3.950 4.020 17,800 +0.00(+0.00%)
Jan 13, 2006 4.000 4.050 3.960 4.020 6,800 +0.03(+0.75%)
Jan 12, 2006 3.950 4.000 3.950 3.990 6,200 +0.04(+1.01%)
Jan 11, 2006 3.900 3.950 3.740 3.950 21,900 +0.05(+1.28%)
Jan 10, 2006 3.900 3.940 3.850 3.900 7,300 +0.08(+2.09%)
Jan 09, 2006 3.710 3.900 3.710 3.820 15,900 +0.04(+1.06%)
Jan 06, 2006 3.700 3.780 3.700 3.780 5,100 +0.03(+0.80%)
Jan 05, 2006 3.560 3.750 3.520 3.750 6,500 +0.15(+4.17%)
Jan 04, 2006 3.500 3.600 3.500 3.600 13,200 +0.05(+1.41%)
Jan 03, 2006 3.590 3.590 3.450 3.550 14,900 -0.04(-1.11%)
Dec 30, 2005 3.640 3.680 3.530 3.590 35,000 +0.04(+1.13%)
Dec 29, 2005 3.650 3.680 3.510 3.550 25,500 -0.17(-4.57%)
Dec 28, 2005 3.670 3.720 3.600 3.720 19,600 +0.02(+0.54%)
Dec 27, 2005 3.720 3.741 3.700 3.700 15,500 -0.03(-0.80%)
Dec 23, 2005 3.801 3.801 3.700 3.730 7,100 -0.09(-2.36%)
Dec 22, 2005 3.700 3.820 3.690 3.820 12,500 +0.12(+3.24%)
Dec 21, 2005 3.600 3.750 3.600 3.700 8,200 +0.10(+2.78%)
Dec 20, 2005 3.550 3.670 3.550 3.600 9,100 -0.03(-0.83%)
Dec 19, 2005 3.700 3.704 3.550 3.630 28,000 -0.12(-3.20%)
Dec 16, 2005 3.710 3.770 3.700 3.750 19,700 +0.00(+0.00%)
Dec 15, 2005 3.850 3.853 3.710 3.750 107,900 -0.15(-3.85%)
Dec 14, 2005 3.930 3.930 3.860 3.900 27,700 -0.05(-1.27%)
Dec 13, 2005 3.950 3.980 3.930 3.950 13,100 -0.07(-1.74%)
Dec 12, 2005 3.960 4.020 3.950 4.020 23,000 +0.03(+0.75%)
Dec 09, 2005 3.980 4.020 3.950 3.990 30,400 -0.02(-0.50%)
Dec 08, 2005 4.100 4.100 4.000 4.010 15,300 -0.12(-2.91%)
Dec 07, 2005 4.100 4.130 4.080 4.130 13,000 -0.02(-0.48%)
Dec 06, 2005 4.190 4.200 4.100 4.150 18,900 -0.04(-0.95%)
Dec 05, 2005 4.230 4.230 4.190 4.190 14,400 -0.05(-1.18%)
Dec 02, 2005 4.240 4.240 4.200 4.240 10,800 +0.02(+0.47%)
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.