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

Retractable Technologies (NY: RVP )

1.090 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 30, 2014 3.210 3.720 3.180 3.650 132,784 +0.23(+6.73%)
Apr 29, 2014 3.370 3.460 3.170 3.420 47,283 +0.01(+0.30%)
Apr 28, 2014 3.460 3.460 3.370 3.410 11,926 -0.05(-1.45%)
Apr 25, 2014 3.420 3.470 3.400 3.460 3,200 -0.04(-1.14%)
Apr 24, 2014 3.360 3.500 3.351 3.500 6,940 +0.13(+3.86%)
Apr 23, 2014 3.360 3.430 3.360 3.370 31,016 -0.03(-0.88%)
Apr 22, 2014 3.510 3.560 3.400 3.400 26,901 -0.16(-4.49%)
Apr 21, 2014 3.530 3.560 3.530 3.560 4,006 +0.00(+0.00%)
Apr 17, 2014 3.500 3.560 3.560 3.560 4,800 +0.04(+1.02%)
Apr 16, 2014 3.630 3.630 3.500 3.524 8,365 -0.06(-1.56%)
Apr 15, 2014 3.450 3.600 3.350 3.580 49,474 +0.18(+5.29%)
Apr 14, 2014 3.413 3.420 3.400 3.400 8,435 -0.04(-1.16%)
Apr 11, 2014 3.530 3.530 3.400 3.440 13,195 -0.09(-2.55%)
Apr 10, 2014 3.520 3.540 3.490 3.530 18,260 +0.01(+0.28%)
Apr 09, 2014 3.550 3.550 3.480 3.520 8,600 +0.02(+0.57%)
Apr 08, 2014 3.430 3.550 3.420 3.500 11,200 +0.05(+1.45%)
Apr 07, 2014 3.400 3.522 3.380 3.450 10,029 -0.10(-2.82%)
Apr 04, 2014 3.400 3.640 3.400 3.550 65,885 +0.10(+2.90%)
Apr 03, 2014 3.719 3.720 3.450 3.450 20,228 -0.25(-6.76%)
Apr 02, 2014 3.600 3.710 3.600 3.700 8,874 +0.04(+1.09%)
Apr 01, 2014 3.700 3.740 3.500 3.660 31,692 -0.13(-3.43%)
Mar 31, 2014 3.820 3.820 3.731 3.790 7,958 -0.05(-1.30%)
Mar 28, 2014 3.770 3.840 3.750 3.840 24,223 +0.02(+0.52%)
Mar 27, 2014 3.790 3.820 3.710 3.820 65,375 +0.09(+2.41%)
Mar 26, 2014 3.746 3.800 3.710 3.730 21,962 -0.02(-0.53%)
Mar 25, 2014 3.800 3.850 3.750 3.750 67,401 +0.04(+1.08%)
Mar 24, 2014 3.660 3.850 3.610 3.710 90,846 +0.04(+1.09%)
Mar 21, 2014 3.620 3.750 3.570 3.670 245,540 +0.03(+0.82%)
Mar 20, 2014 3.650 3.650 3.620 3.640 20,466 -0.01(-0.27%)
Mar 19, 2014 3.710 3.710 3.590 3.650 17,240 -0.09(-2.41%)
Mar 18, 2014 3.430 3.740 3.430 3.740 39,830 +0.34(+10.00%)
Mar 17, 2014 3.610 3.640 3.300 3.400 30,135 -0.16(-4.49%)
Mar 14, 2014 3.700 3.710 3.470 3.560 38,105 -0.19(-5.07%)
Mar 13, 2014 3.660 3.750 3.630 3.750 9,538 +0.00(+0.00%)
Mar 12, 2014 3.710 3.750 3.650 3.750 32,828 +0.01(+0.27%)
Mar 11, 2014 3.710 3.740 3.662 3.740 9,824 -0.01(-0.27%)
Mar 10, 2014 3.700 3.750 3.670 3.750 24,652 -0.03(-0.79%)
Mar 07, 2014 3.580 3.780 3.500 3.780 74,640 +0.29(+8.31%)
Mar 06, 2014 3.500 3.600 3.490 3.490 18,964 -0.11(-3.06%)
Mar 05, 2014 3.450 3.600 3.410 3.600 38,202 +0.14(+4.05%)
Mar 04, 2014 3.530 3.580 3.460 3.460 10,158 -0.06(-1.70%)
Mar 03, 2014 3.600 3.600 3.495 3.520 21,977 -0.08(-2.22%)
Feb 28, 2014 3.461 3.600 3.450 3.600 20,270 +0.08(+2.27%)
Feb 27, 2014 3.520 3.520 3.520 3.520 1,110 -0.08(-2.22%)
Feb 26, 2014 3.550 3.600 3.500 3.600 13,535 -0.04(-1.10%)
Feb 25, 2014 3.551 3.640 3.520 3.640 13,912 +0.00(+0.00%)
Feb 24, 2014 3.660 3.660 3.450 3.640 36,495 -0.01(-0.27%)
Feb 21, 2014 3.670 3.690 3.400 3.650 92,684 -0.07(-1.88%)
Feb 20, 2014 3.710 3.750 3.630 3.720 10,954 -0.02(-0.53%)
Feb 19, 2014 3.740 3.740 3.661 3.740 16,850 +0.00(+0.00%)
Feb 18, 2014 3.631 3.740 3.631 3.740 14,066 +0.00(+0.00%)
Feb 14, 2014 3.750 3.740 3.740 3.740 27,300 -0.01(-0.27%)
Feb 13, 2014 3.700 3.750 3.676 3.750 11,765 +0.05(+1.35%)
Feb 12, 2014 3.600 3.700 3.560 3.700 18,372 +0.15(+4.23%)
Feb 11, 2014 3.680 3.750 3.500 3.550 72,201 -0.01(-0.28%)
Feb 10, 2014 3.490 3.651 3.406 3.560 48,554 +0.11(+3.19%)
Feb 07, 2014 3.800 3.800 3.350 3.450 89,889 -0.35(-9.21%)
Feb 06, 2014 3.590 3.850 3.530 3.800 53,561 +0.15(+4.11%)
Feb 05, 2014 3.900 3.910 3.550 3.650 51,525 -0.20(-5.19%)
Feb 04, 2014 3.950 3.950 3.600 3.850 96,580 -0.10(-2.53%)
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.