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, 2011 1.360 1.360 1.360 1.360 0 -0.03(-2.15%)
Apr 27, 2011 1.370 1.390 1.350 1.390 21,616 +0.01(+0.72%)
Apr 26, 2011 1.450 1.450 1.350 1.380 18,592 -0.11(-7.38%)
Apr 25, 2011 1.580 1.690 1.400 1.490 58,988 +0.06(+4.20%)
Apr 21, 2011 1.400 1.430 1.400 1.430 1,500 +0.03(+2.14%)
Apr 20, 2011 1.440 1.440 1.400 1.400 10,852 -0.04(-2.78%)
Apr 19, 2011 1.410 1.440 1.410 1.440 1,300 +0.03(+2.13%)
Apr 18, 2011 1.400 1.410 1.400 1.410 8,298 -0.01(-0.71%)
Apr 15, 2011 1.410 1.430 1.380 1.420 4,746 +0.01(+0.72%)
Apr 14, 2011 1.440 1.480 1.410 1.410 18,170 -0.06(-4.08%)
Apr 13, 2011 1.510 1.510 1.460 1.470 6,642 -0.08(-5.16%)
Apr 12, 2011 1.550 1.550 1.550 1.550 1,000 +0.01(+0.65%)
Apr 11, 2011 1.570 1.570 1.500 1.540 21,401 +0.02(+1.32%)
Apr 08, 2011 1.600 1.620 1.500 1.520 19,949 -0.04(-2.56%)
Apr 07, 2011 1.610 1.610 1.560 1.560 3,500 -0.01(-0.84%)
Apr 06, 2011 1.620 1.620 1.560 1.573 9,300 -0.03(-1.68%)
Apr 04, 2011 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 01, 2011 1.610 1.610 1.593 1.600 7,253 -0.05(-3.03%)
Mar 31, 2011 1.630 1.690 1.630 1.650 19,370 +0.03(+1.85%)
Mar 30, 2011 1.630 1.700 1.610 1.620 13,294 -0.01(-0.61%)
Mar 29, 2011 1.600 1.650 1.600 1.630 1,400 +0.00(+0.00%)
Mar 28, 2011 1.610 1.633 1.610 1.630 14,541 +0.02(+1.24%)
Mar 25, 2011 1.570 1.610 1.570 1.610 600 +0.02(+1.26%)
Mar 24, 2011 1.610 1.610 1.500 1.590 7,700 -0.07(-4.29%)
Mar 23, 2011 1.700 1.700 1.615 1.661 2,100 -0.04(-2.29%)
Mar 22, 2011 1.380 1.700 1.380 1.700 52,170 +0.02(+1.19%)
Mar 21, 2011 1.670 1.680 1.670 1.680 1,800 +0.03(+1.84%)
Mar 18, 2011 1.630 1.650 1.630 1.650 2,200 +0.02(+1.20%)
Mar 17, 2011 1.600 1.630 1.600 1.630 4,300 +0.02(+1.24%)
Mar 16, 2011 1.610 1.610 1.610 1.610 1,100 -0.01(-0.62%)
Mar 15, 2011 1.640 1.690 1.620 1.620 3,849 -0.07(-4.14%)
Mar 14, 2011 1.660 1.690 1.660 1.690 200 +0.03(+1.81%)
Mar 11, 2011 1.620 1.660 1.500 1.660 31,088 +0.06(+3.75%)
Mar 10, 2011 1.670 1.670 1.600 1.600 3,000 -0.08(-4.76%)
Mar 09, 2011 1.680 1.680 1.680 1.680 500 -0.01(-0.59%)
Mar 08, 2011 1.690 1.690 1.690 1.690 2,700 +0.06(+3.68%)
Mar 07, 2011 1.610 1.630 1.610 1.630 8,772 +0.01(+0.62%)
Mar 04, 2011 1.790 1.790 1.620 1.620 3,488 -0.09(-5.27%)
Mar 03, 2011 1.600 1.790 1.600 1.710 22,766 +0.11(+6.88%)
Mar 02, 2011 1.600 1.610 1.600 1.600 1,500 -0.01(-0.62%)
Mar 01, 2011 1.610 1.610 1.600 1.610 6,800 -0.01(-0.62%)
Feb 28, 2011 1.530 1.630 1.530 1.620 14,051 +0.02(+1.24%)
Feb 25, 2011 1.620 1.620 1.600 1.600 8,693 -0.03(-1.83%)
Feb 24, 2011 1.690 1.690 1.600 1.630 17,197 -0.01(-0.60%)
Feb 23, 2011 1.620 1.640 1.600 1.640 3,700 -0.01(-0.61%)
Feb 22, 2011 1.600 1.700 1.600 1.650 8,518 +0.04(+2.48%)
Feb 18, 2011 1.560 1.650 1.560 1.610 13,399 -0.02(-1.47%)
Feb 17, 2011 1.650 1.650 1.600 1.634 36,200 -0.04(-2.36%)
Feb 16, 2011 1.680 1.680 1.650 1.673 13,637 -0.01(-0.39%)
Feb 15, 2011 1.690 1.720 1.600 1.680 24,751 -0.03(-1.75%)
Feb 14, 2011 1.820 1.830 1.680 1.710 34,068 -0.12(-6.56%)
Feb 11, 2011 1.810 1.830 1.777 1.830 12,637 -0.01(-0.35%)
Feb 10, 2011 1.830 1.850 1.820 1.836 20,468 -0.00(-0.20%)
Feb 09, 2011 1.830 1.890 1.820 1.840 14,900 -0.04(-2.13%)
Feb 08, 2011 1.890 1.890 1.840 1.880 8,214 +0.01(+0.53%)
Feb 07, 2011 1.940 1.940 1.850 1.870 4,179 -0.03(-1.58%)
Feb 04, 2011 1.830 1.930 1.830 1.900 3,900 +0.01(+0.53%)
Feb 03, 2011 1.900 1.900 1.800 1.890 5,400 -0.03(-1.56%)
Feb 02, 2011 1.850 1.940 1.820 1.920 700 +0.02(+1.05%)
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.