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

Retractable Technologies (NY: RVP )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 10:04 AM 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 29, 2022 3.600 3.850 3.590 3.830 263,275 +0.19(+5.22%)
Apr 28, 2022 3.490 3.680 3.280 3.640 387,658 +0.23(+6.74%)
Apr 27, 2022 3.390 3.491 3.300 3.410 135,119 +0.02(+0.59%)
Apr 26, 2022 3.480 3.500 3.330 3.390 169,895 -0.11(-3.14%)
Apr 25, 2022 3.620 3.640 3.420 3.500 232,793 -0.14(-3.85%)
Apr 22, 2022 3.880 3.890 3.610 3.640 170,457 -0.22(-5.70%)
Apr 21, 2022 4.010 4.030 3.860 3.860 84,324 -0.14(-3.50%)
Apr 20, 2022 4.140 4.230 3.970 4.000 221,832 -0.06(-1.48%)
Apr 19, 2022 4.130 4.130 3.870 4.060 339,141 -0.11(-2.64%)
Apr 18, 2022 4.470 4.470 4.130 4.170 148,333 -0.31(-6.92%)
Apr 14, 2022 4.500 4.550 4.390 4.480 191,275 -0.01(-0.22%)
Apr 13, 2022 4.480 4.530 4.430 4.490 131,828 -0.01(-0.22%)
Apr 12, 2022 4.560 4.600 4.470 4.500 175,836 -0.04(-0.88%)
Apr 11, 2022 4.450 4.560 4.370 4.540 95,132 +0.07(+1.57%)
Apr 08, 2022 4.480 4.580 4.420 4.470 146,929 -0.01(-0.22%)
Apr 07, 2022 4.360 4.530 4.360 4.480 110,957 +0.12(+2.75%)
Apr 06, 2022 4.470 4.487 4.308 4.360 119,031 -0.14(-3.11%)
Apr 05, 2022 4.590 4.630 4.380 4.500 92,412 -0.10(-2.17%)
Apr 04, 2022 4.670 4.670 4.510 4.600 143,368 +0.00(+0.00%)
Apr 01, 2022 4.750 4.800 4.550 4.600 192,640 -0.15(-3.16%)
Mar 31, 2022 4.700 4.750 4.540 4.750 157,781 +0.05(+1.06%)
Mar 30, 2022 4.660 4.750 4.640 4.700 144,008 +0.03(+0.64%)
Mar 29, 2022 4.560 4.700 4.530 4.670 191,349 +0.11(+2.41%)
Mar 28, 2022 4.400 4.560 4.400 4.560 167,838 +0.16(+3.64%)
Mar 25, 2022 4.340 4.500 4.340 4.400 158,118 +0.05(+1.15%)
Mar 24, 2022 4.380 4.420 4.260 4.350 125,090 +0.05(+1.16%)
Mar 23, 2022 4.600 4.611 4.280 4.300 159,794 -0.31(-6.72%)
Mar 22, 2022 4.680 4.760 4.580 4.610 114,914 -0.10(-2.12%)
Mar 21, 2022 4.820 4.900 4.610 4.710 98,704 -0.14(-2.89%)
Mar 18, 2022 4.790 4.870 4.710 4.850 207,134 +0.04(+0.83%)
Mar 17, 2022 4.700 4.950 4.680 4.810 156,913 +0.09(+1.91%)
Mar 16, 2022 4.650 4.750 4.590 4.720 213,958 +0.14(+3.06%)
Mar 15, 2022 4.510 4.620 4.470 4.580 114,835 +0.06(+1.33%)
Mar 14, 2022 4.500 4.700 4.440 4.520 151,324 +0.00(+0.00%)
Mar 11, 2022 4.620 4.688 4.500 4.520 130,013 -0.10(-2.16%)
Mar 10, 2022 4.620 4.710 4.570 4.620 87,706 -0.10(-2.12%)
Mar 09, 2022 4.760 4.780 4.640 4.720 168,649 +0.03(+0.64%)
Mar 08, 2022 4.650 4.800 4.520 4.690 121,938 +0.00(+0.00%)
Mar 07, 2022 4.730 4.800 4.652 4.690 102,124 -0.06(-1.26%)
Mar 04, 2022 4.700 4.773 4.675 4.750 92,755 +0.01(+0.21%)
Mar 03, 2022 4.920 4.930 4.710 4.740 148,117 -0.17(-3.46%)
Mar 02, 2022 4.780 4.940 4.735 4.910 63,586 +0.19(+4.03%)
Mar 01, 2022 4.700 4.800 4.680 4.720 63,011 -0.02(-0.42%)
Feb 28, 2022 4.800 4.930 4.710 4.740 154,307 -0.10(-2.07%)
Feb 25, 2022 4.860 4.870 4.700 4.840 79,803 +0.01(+0.21%)
Feb 24, 2022 4.420 4.940 4.420 4.830 124,465 +0.27(+5.92%)
Feb 23, 2022 4.540 4.650 4.450 4.560 117,451 +0.01(+0.22%)
Feb 22, 2022 4.500 4.680 4.420 4.550 199,794 -0.12(-2.57%)
Feb 18, 2022 4.670 0 -0.07(-1.48%)
Feb 17, 2022 4.780 4.840 4.710 4.740 101,791 -0.11(-2.27%)
Feb 16, 2022 4.800 4.900 4.740 4.850 89,255 +0.01(+0.21%)
Feb 15, 2022 4.640 4.870 4.600 4.840 156,654 +0.23(+4.99%)
Feb 14, 2022 4.680 4.740 4.560 4.610 160,826 -0.08(-1.71%)
Feb 11, 2022 4.970 4.970 4.660 4.690 144,760 -0.29(-5.82%)
Feb 10, 2022 4.990 5.200 4.940 4.980 112,689 -0.08(-1.58%)
Feb 09, 2022 5.030 5.130 4.960 5.060 153,023 +0.11(+2.22%)
Feb 08, 2022 5.070 5.080 4.870 4.950 148,669 -0.13(-2.56%)
Feb 07, 2022 5.160 5.270 5.050 5.080 77,653 -0.07(-1.36%)
Feb 04, 2022 5.010 5.180 4.940 5.150 84,669 +0.09(+1.78%)
Feb 03, 2022 5.200 4.980 5.060 121,138 -0.18(-3.44%)
Feb 02, 2022 5.450 5.450 5.170 5.240 99,356 -0.16(-2.96%)
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.