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
Streaming Delayed Price Updated: 12:10 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 28, 2006 3.720 3.750 3.700 3.750 7,800 +0.03(+0.81%)
Apr 27, 2006 3.750 3.754 3.650 3.720 28,800 -0.12(-3.12%)
Apr 26, 2006 3.750 3.840 3.740 3.840 9,100 +0.09(+2.40%)
Apr 25, 2006 3.650 3.750 3.628 3.750 7,100 +0.05(+1.35%)
Apr 24, 2006 3.680 3.740 3.650 3.700 11,300 -0.06(-1.60%)
Apr 21, 2006 3.740 3.760 3.740 3.760 4,500 -0.04(-1.05%)
Apr 20, 2006 3.750 3.810 3.720 3.800 30,300 +0.05(+1.33%)
Apr 19, 2006 3.650 3.790 3.650 3.750 7,900 +0.05(+1.35%)
Apr 18, 2006 3.750 3.750 3.670 3.700 4,400 +0.03(+0.82%)
Apr 17, 2006 3.680 3.750 3.650 3.670 14,700 -0.05(-1.34%)
Apr 13, 2006 3.690 3.750 3.690 3.720 700 +0.01(+0.27%)
Apr 12, 2006 3.730 3.740 3.600 3.710 13,300 -0.07(-1.85%)
Apr 11, 2006 3.750 3.800 3.720 3.780 1,700 -0.02(-0.53%)
Apr 10, 2006 3.800 3.840 3.760 3.800 7,700 -0.02(-0.52%)
Apr 07, 2006 3.860 3.860 3.790 3.820 6,000 -0.06(-1.55%)
Apr 06, 2006 3.900 3.900 3.860 3.880 2,000 -0.10(-2.51%)
Apr 05, 2006 4.000 4.000 3.910 3.980 10,100 -0.02(-0.50%)
Apr 04, 2006 3.820 4.020 3.810 4.000 39,800 +0.10(+2.56%)
Apr 03, 2006 3.900 3.980 3.850 3.900 12,800 +0.00(+0.00%)
Mar 31, 2006 3.851 3.900 3.850 3.900 10,100 +0.02(+0.52%)
Mar 30, 2006 3.870 3.890 3.850 3.880 7,300 +0.01(+0.26%)
Mar 29, 2006 3.850 3.880 3.850 3.870 1,900 +0.00(+0.00%)
Mar 28, 2006 3.900 3.900 3.840 3.870 8,200 -0.09(-2.17%)
Mar 27, 2006 3.820 3.956 3.816 3.956 7,700 +0.04(+0.92%)
Mar 24, 2006 3.860 3.950 3.860 3.920 5,300 +0.05(+1.29%)
Mar 23, 2006 3.900 3.900 3.850 3.870 1,700 -0.05(-1.28%)
Mar 22, 2006 3.960 3.960 3.910 3.920 2,900 -0.04(-1.01%)
Mar 21, 2006 3.870 3.960 3.861 3.960 13,100 +0.06(+1.54%)
Mar 20, 2006 3.900 3.900 3.850 3.900 4,400 +0.00(+0.00%)
Mar 17, 2006 3.860 3.900 3.860 3.900 7,200 +0.00(+0.00%)
Mar 16, 2006 3.870 3.900 3.850 3.900 12,300 +0.00(+0.00%)
Mar 15, 2006 3.870 3.910 3.840 3.900 19,000 -0.01(-0.26%)
Mar 14, 2006 3.870 3.940 3.860 3.910 7,600 -0.01(-0.26%)
Mar 13, 2006 3.870 3.920 3.850 3.920 5,300 +0.02(+0.51%)
Mar 10, 2006 3.980 3.990 3.870 3.900 4,000 -0.06(-1.52%)
Mar 09, 2006 3.920 3.960 3.920 3.960 1,400 +0.01(+0.25%)
Mar 08, 2006 3.920 3.970 3.910 3.950 5,500 -0.01(-0.25%)
Mar 07, 2006 3.910 3.960 3.840 3.960 12,300 +0.01(+0.25%)
Mar 06, 2006 3.910 3.950 3.900 3.950 5,100 -0.05(-1.25%)
Mar 03, 2006 3.920 4.000 3.920 4.000 5,700 +0.03(+0.76%)
Mar 02, 2006 3.980 3.990 3.950 3.970 15,700 -0.05(-1.25%)
Mar 01, 2006 3.980 4.040 3.980 4.020 23,400 +0.04(+1.02%)
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%)
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.