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 (%)
Oct 31, 2011 1.420 1.420 1.410 1.410 7,950 +0.00(+0.34%)
Oct 27, 2011 1.390 1.405 1.405 1.405 1,900 +0.11(+8.10%)
Oct 26, 2011 1.300 1.300 1.260 1.300 2,700 -0.06(-4.41%)
Oct 19, 2011 1.270 1.360 1.360 1.360 2,900 -0.01(-0.74%)
Oct 14, 2011 1.330 1.370 1.370 1.370 8,100 +0.04(+3.01%)
Oct 12, 2011 1.250 1.330 1.330 1.330 3,900 +0.02(+1.53%)
Oct 10, 2011 1.270 1.310 1.310 1.310 4,600 +0.01(+0.77%)
Oct 07, 2011 1.250 1.300 1.150 1.300 3,525 -0.04(-2.99%)
Oct 06, 2011 1.330 1.340 1.330 1.340 3,700 +0.00(+0.30%)
Oct 05, 2011 1.350 1.360 1.280 1.336 847 +0.02(+1.21%)
Oct 04, 2011 1.160 1.330 1.160 1.320 1,400 +0.09(+7.32%)
Oct 03, 2011 1.300 1.300 1.230 1.230 1,100 -0.12(-8.89%)
Sep 30, 2011 1.420 1.420 1.350 1.350 650 -0.06(-4.20%)
Sep 29, 2011 1.290 1.500 1.290 1.409 6,689 +0.11(+8.40%)
Sep 26, 2011 1.270 1.300 1.300 1.300 1,000 -0.02(-1.52%)
Sep 23, 2011 1.250 1.330 1.250 1.320 4,528 +0.07(+5.60%)
Sep 22, 2011 1.300 1.300 1.250 1.250 1,780 -0.05(-3.85%)
Sep 21, 2011 1.320 1.320 1.300 1.300 1,429 -0.01(-0.76%)
Sep 20, 2011 1.400 1.400 1.280 1.310 17,500 -0.14(-9.66%)
Sep 16, 2011 1.300 1.450 1.450 1.450 5,300 +0.10(+7.41%)
Sep 15, 2011 1.400 1.400 1.350 1.350 200 -0.06(-4.26%)
Sep 13, 2011 1.410 1.410 1.410 1.410 0 +0.10(+7.63%)
Sep 12, 2011 1.210 1.390 1.210 1.310 4,513 -0.04(-2.96%)
Sep 09, 2011 1.350 1.350 1.318 1.350 3,000 +0.00(+0.00%)
Sep 08, 2011 1.300 1.350 1.250 1.350 1,970 +0.05(+3.85%)
Sep 07, 2011 1.230 1.360 1.230 1.300 1,205 +0.12(+10.17%)
Sep 06, 2011 1.260 1.400 1.180 1.180 45,680 -0.11(-8.81%)
Sep 02, 2011 1.360 1.360 1.240 1.294 2,425 -0.07(-4.85%)
Sep 01, 2011 1.308 1.400 1.220 1.360 11,090 +0.08(+6.25%)
Aug 31, 2011 1.315 1.370 1.270 1.280 2,183 -0.02(-1.54%)
Aug 30, 2011 1.370 1.370 1.217 1.300 24,750 -0.10(-7.27%)
Aug 29, 2011 1.420 1.420 1.402 1.402 698 -0.01(-0.57%)
Aug 26, 2011 1.280 1.440 1.280 1.410 3,700 +0.10(+7.35%)
Aug 24, 2011 1.313 1.313 1.313 1.313 0 -0.09(-6.19%)
Aug 23, 2011 1.264 1.400 1.264 1.400 4,900 +0.12(+9.37%)
Aug 22, 2011 1.230 1.280 1.230 1.280 800 -0.04(-3.03%)
Aug 19, 2011 1.310 1.320 1.290 1.320 4,300 +0.07(+5.60%)
Aug 18, 2011 1.250 1.250 1.250 1.250 200 -0.07(-5.30%)
Aug 17, 2011 1.320 1.320 1.320 1.320 3,400 +0.04(+3.13%)
Aug 16, 2011 1.200 1.280 1.200 1.280 1,400 +0.01(+0.80%)
Aug 15, 2011 1.200 1.280 1.180 1.270 71,470 +0.01(+0.79%)
Aug 12, 2011 1.390 1.390 1.260 1.260 1,150 -0.12(-8.70%)
Aug 11, 2011 1.400 1.400 1.380 1.380 4,475 +0.00(+0.00%)
Aug 10, 2011 1.400 1.490 1.310 1.380 2,599 +0.11(+8.53%)
Aug 09, 2011 1.210 1.330 1.150 1.272 10,197 +0.07(+5.96%)
Aug 08, 2011 1.410 1.410 1.100 1.200 14,045 -0.17(-12.41%)
Aug 05, 2011 1.340 1.390 1.272 1.370 5,253 +0.06(+4.58%)
Aug 04, 2011 1.340 1.340 1.310 1.310 200 -0.01(-0.77%)
Aug 03, 2011 1.350 1.350 1.320 1.320 4,234 +0.00(+0.01%)
Aug 02, 2011 1.290 1.320 1.290 1.320 1,100 +0.05(+3.94%)
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.