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, 2005 3.900 4.040 3.880 4.040 3,800 +0.17(+4.39%)
Feb 25, 2005 3.720 3.890 3.700 3.870 16,800 +0.07(+1.84%)
Feb 24, 2005 3.980 3.980 3.800 3.800 1,500 -0.09(-2.31%)
Feb 23, 2005 3.870 3.890 3.750 3.890 3,700 +0.01(+0.26%)
Feb 22, 2005 4.000 4.090 3.810 3.880 10,400 -0.07(-1.77%)
Feb 18, 2005 3.900 3.960 3.860 3.950 9,100 +0.10(+2.60%)
Feb 17, 2005 4.000 4.000 3.850 3.850 25,300 -0.14(-3.51%)
Feb 16, 2005 4.150 4.150 3.990 3.990 17,000 -0.15(-3.62%)
Feb 15, 2005 4.000 4.150 4.000 4.140 3,700 +0.07(+1.72%)
Feb 14, 2005 4.100 4.140 4.000 4.070 5,400 -0.03(-0.73%)
Feb 11, 2005 4.080 4.240 4.080 4.100 8,600 +0.00(+0.00%)
Feb 10, 2005 4.180 4.180 4.000 4.100 13,500 +0.00(+0.00%)
Feb 09, 2005 4.350 4.350 4.080 4.100 15,700 -0.25(-5.75%)
Feb 08, 2005 4.500 4.500 4.320 4.350 11,500 -0.03(-0.68%)
Feb 07, 2005 4.370 4.500 4.370 4.380 11,600 +0.06(+1.39%)
Feb 04, 2005 4.450 4.500 4.320 4.320 29,200 -0.08(-1.82%)
Feb 03, 2005 4.400 4.400 4.330 4.400 12,600 +0.03(+0.69%)
Feb 02, 2005 4.250 4.480 4.250 4.370 44,200 +0.15(+3.55%)
Feb 01, 2005 4.150 4.220 4.110 4.220 15,100 +0.04(+0.96%)
Jan 31, 2005 4.000 4.180 3.970 4.180 13,900 +0.20(+5.03%)
Jan 28, 2005 4.100 4.100 3.900 3.980 5,600 -0.12(-2.93%)
Jan 27, 2005 3.940 4.120 3.940 4.100 15,100 +0.26(+6.77%)
Jan 26, 2005 3.800 3.900 3.800 3.840 3,900 +0.00(+0.00%)
Jan 25, 2005 3.820 3.900 3.820 3.840 4,900 +0.06(+1.59%)
Jan 24, 2005 3.780 4.000 3.780 3.780 30,000 +0.03(+0.80%)
Jan 21, 2005 3.900 3.900 3.700 3.750 26,300 -0.10(-2.60%)
Jan 20, 2005 4.010 4.010 3.840 3.850 16,800 -0.17(-4.23%)
Jan 19, 2005 4.000 4.070 4.000 4.020 3,200 +0.01(+0.25%)
Jan 18, 2005 4.030 4.100 3.900 4.010 31,100 -0.08(-1.96%)
Jan 14, 2005 4.120 4.120 4.050 4.090 12,700 -0.01(-0.24%)
Jan 13, 2005 4.170 4.170 4.060 4.100 10,400 -0.07(-1.68%)
Jan 12, 2005 4.050 4.170 4.050 4.170 9,800 +0.01(+0.24%)
Jan 11, 2005 4.250 4.250 4.130 4.160 15,400 -0.09(-2.12%)
Jan 10, 2005 4.300 4.350 4.250 4.250 10,200 -0.11(-2.52%)
Jan 07, 2005 4.490 4.490 4.350 4.360 6,500 -0.16(-3.54%)
Jan 06, 2005 4.280 4.520 4.280 4.520 12,600 +0.04(+0.89%)
Jan 05, 2005 4.500 4.530 4.480 4.480 1,600 -0.02(-0.44%)
Jan 04, 2005 4.600 4.720 4.500 4.500 12,900 -0.10(-2.17%)
Jan 03, 2005 4.800 4.800 4.600 4.600 10,400 +0.00(+0.00%)
Dec 31, 2004 4.600 4.680 4.480 4.600 18,200 +0.07(+1.55%)
Dec 30, 2004 4.520 4.650 4.520 4.530 13,300 +0.01(+0.22%)
Dec 29, 2004 4.370 4.550 4.370 4.520 14,000 +0.09(+2.03%)
Dec 28, 2004 4.500 4.600 4.370 4.430 19,200 -0.07(-1.56%)
Dec 27, 2004 4.500 4.500 4.450 4.500 3,100 +0.00(+0.00%)
Dec 23, 2004 4.400 4.500 4.280 4.500 10,700 +0.20(+4.65%)
Dec 22, 2004 4.480 4.480 4.300 4.300 6,400 -0.18(-4.02%)
Dec 21, 2004 4.490 4.590 4.200 4.480 17,700 -0.11(-2.40%)
Dec 20, 2004 4.600 4.700 4.500 4.590 10,400 +0.03(+0.66%)
Dec 17, 2004 4.550 4.700 4.500 4.560 22,000 -0.04(-0.87%)
Dec 16, 2004 4.800 4.800 4.400 4.600 16,800 -0.10(-2.13%)
Dec 15, 2004 4.700 4.750 4.660 4.700 11,500 +0.00(+0.00%)
Dec 14, 2004 4.850 4.850 4.700 4.700 15,300 -0.15(-3.09%)
Dec 13, 2004 4.650 4.850 4.650 4.850 22,300 +0.36(+8.02%)
Dec 10, 2004 4.350 4.500 4.310 4.490 9,700 +0.20(+4.66%)
Dec 09, 2004 4.280 4.300 4.250 4.290 13,900 +0.01(+0.28%)
Dec 08, 2004 4.350 4.400 4.270 4.278 4,800 -0.02(-0.51%)
Dec 07, 2004 4.400 4.500 4.270 4.300 17,200 -0.11(-2.49%)
Dec 06, 2004 4.260 4.500 4.260 4.410 15,600 +0.05(+1.15%)
Dec 03, 2004 4.750 4.750 4.360 4.360 12,400 -0.26(-5.63%)
Dec 02, 2004 4.650 4.850 4.620 4.620 9,100 +0.07(+1.54%)
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.