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 (%)
Sep 29, 2006 3.420 3.430 3.360 3.380 13,600 +0.01(+0.30%)
Sep 28, 2006 3.440 3.490 3.360 3.370 14,400 -0.01(-0.30%)
Sep 27, 2006 3.380 3.430 3.360 3.380 2,600 -0.04(-1.17%)
Sep 26, 2006 3.350 3.480 3.350 3.420 9,700 +0.07(+2.09%)
Sep 25, 2006 3.420 3.470 3.290 3.350 21,500 -0.14(-4.01%)
Sep 22, 2006 3.480 3.490 3.450 3.490 8,100 +0.04(+1.16%)
Sep 21, 2006 3.480 3.490 3.450 3.450 1,300 +0.00(+0.00%)
Sep 20, 2006 3.380 3.480 3.300 3.450 9,700 +0.05(+1.47%)
Sep 19, 2006 3.350 3.460 3.280 3.400 6,200 -0.03(-0.87%)
Sep 18, 2006 3.400 3.430 3.370 3.430 5,700 -0.04(-1.15%)
Sep 15, 2006 3.470 3.500 3.470 3.470 14,000 -0.02(-0.57%)
Sep 14, 2006 3.420 3.490 3.400 3.490 19,000 +0.01(+0.28%)
Sep 13, 2006 3.400 3.490 3.350 3.480 13,500 +0.03(+0.87%)
Sep 12, 2006 3.360 3.450 3.350 3.450 11,700 +0.08(+2.37%)
Sep 11, 2006 3.350 3.400 3.300 3.370 15,600 -0.02(-0.59%)
Sep 08, 2006 3.450 3.450 3.350 3.390 8,000 -0.11(-3.14%)
Sep 07, 2006 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Sep 06, 2006 3.460 3.820 3.460 3.500 2,800 -0.04(-1.13%)
Sep 05, 2006 3.520 3.540 3.440 3.540 9,600 -0.02(-0.56%)
Sep 01, 2006 3.540 3.560 3.470 3.560 5,300 +0.03(+0.85%)
Aug 31, 2006 3.500 3.550 3.490 3.530 28,900 -0.02(-0.56%)
Aug 30, 2006 3.550 3.550 3.520 3.550 5,500 +0.00(+0.00%)
Aug 29, 2006 3.600 3.690 3.530 3.550 10,300 -0.02(-0.56%)
Aug 28, 2006 3.620 3.640 3.520 3.570 8,800 -0.06(-1.66%)
Aug 25, 2006 3.630 3.630 3.630 3.630 100 +0.04(+1.11%)
Aug 24, 2006 3.570 3.590 3.570 3.590 1,600 +0.00(+0.00%)
Aug 23, 2006 3.560 3.640 3.500 3.590 22,200 +0.00(+0.00%)
Aug 22, 2006 3.580 3.660 3.580 3.590 800 -0.10(-2.71%)
Aug 21, 2006 3.620 3.690 3.620 3.690 600 -0.01(-0.27%)
Aug 18, 2006 3.710 3.740 3.620 3.700 3,900 +0.02(+0.54%)
Aug 17, 2006 3.710 3.740 3.660 3.680 800 +0.03(+0.82%)
Aug 16, 2006 3.570 3.700 3.570 3.650 8,400 +0.05(+1.39%)
Aug 15, 2006 3.890 3.890 3.570 3.600 15,800 -0.25(-6.49%)
Aug 14, 2006 3.750 3.960 3.750 3.850 29,100 +0.14(+3.77%)
Aug 11, 2006 3.600 3.710 3.600 3.710 1,500 +0.06(+1.64%)
Aug 10, 2006 3.710 3.740 3.580 3.650 7,500 -0.10(-2.67%)
Aug 09, 2006 3.800 3.890 3.700 3.750 2,800 -0.10(-2.60%)
Aug 08, 2006 3.900 3.900 3.550 3.850 20,200 -0.03(-0.77%)
Aug 07, 2006 3.610 3.940 3.610 3.880 13,400 +0.17(+4.58%)
Aug 04, 2006 3.650 3.710 3.650 3.710 3,200 +0.12(+3.34%)
Aug 03, 2006 3.650 3.700 3.550 3.590 29,100 -0.06(-1.64%)
Aug 02, 2006 3.530 3.700 3.530 3.650 10,200 +0.04(+1.11%)
Aug 01, 2006 3.610 3.610 3.610 3.610 400 +0.04(+1.12%)
Jul 31, 2006 3.450 3.600 3.450 3.570 13,500 +0.04(+1.13%)
Jul 28, 2006 3.490 3.530 3.460 3.530 10,200 +0.04(+1.15%)
Jul 27, 2006 3.410 3.500 3.410 3.490 9,600 -0.01(-0.29%)
Jul 26, 2006 3.400 3.560 3.400 3.500 4,300 +0.00(+0.00%)
Jul 25, 2006 3.410 3.500 3.350 3.500 5,800 +0.01(+0.29%)
Jul 24, 2006 3.360 3.490 3.340 3.490 20,200 -0.01(-0.29%)
Jul 21, 2006 3.400 3.500 3.400 3.500 4,400 +0.05(+1.45%)
Jul 20, 2006 3.360 3.450 3.350 3.450 2,300 +0.04(+1.17%)
Jul 19, 2006 3.220 3.410 3.220 3.410 6,700 +0.15(+4.60%)
Jul 18, 2006 3.370 3.370 3.160 3.260 22,500 -0.15(-4.40%)
Jul 17, 2006 3.360 3.410 3.360 3.410 3,200 -0.07(-2.01%)
Jul 14, 2006 3.450 3.480 3.350 3.480 3,200 -0.02(-0.57%)
Jul 13, 2006 3.300 3.550 3.300 3.500 17,700 +0.15(+4.48%)
Jul 12, 2006 3.480 3.480 3.300 3.350 14,000 -0.13(-3.74%)
Jul 11, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jul 10, 2006 3.460 3.500 3.440 3.480 5,500 -0.02(-0.57%)
Jul 07, 2006 3.470 3.500 3.460 3.500 600 +0.03(+0.86%)
Jul 06, 2006 3.510 3.510 3.470 3.470 3,200 -0.07(-1.98%)
Jul 05, 2006 3.670 3.670 3.530 3.540 1,000 -0.16(-4.32%)
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.