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 (%)
Jun 30, 2023 1.150 1.186 1.130 1.150 21,571 +0.00(+0.00%)
Jun 29, 2023 1.150 1.166 1.126 1.150 43,989 -0.01(-0.86%)
Jun 28, 2023 1.150 1.230 1.140 1.160 35,717 -0.01(-0.85%)
Jun 27, 2023 1.140 1.210 1.123 1.170 29,928 +0.02(+2.18%)
Jun 26, 2023 1.160 1.170 1.130 1.145 10,428 -0.02(-2.14%)
Jun 23, 2023 1.210 1.218 1.170 1.170 24,506 -0.05(-4.10%)
Jun 22, 2023 1.210 1.240 1.210 1.220 55,290 -0.02(-1.61%)
Jun 21, 2023 1.260 1.260 1.216 1.240 22,412 -0.03(-2.36%)
Jun 20, 2023 1.270 1.280 1.230 1.270 43,316 -0.02(-1.55%)
Jun 16, 2023 1.320 1.320 1.260 1.290 75,401 -0.01(-0.77%)
Jun 15, 2023 1.190 1.320 1.163 1.300 76,773 +0.12(+10.17%)
Jun 14, 2023 1.130 1.210 1.130 1.180 85,700 +0.04(+3.51%)
Jun 13, 2023 1.100 1.170 1.100 1.140 49,459 +0.02(+1.79%)
Jun 12, 2023 1.120 1.149 1.090 1.120 58,400 +0.00(+0.00%)
Jun 09, 2023 1.130 1.150 1.120 1.120 86,264 +0.00(+0.00%)
Jun 08, 2023 1.102 1.120 1.082 1.120 49,403 +0.02(+1.82%)
Jun 07, 2023 1.080 1.110 1.070 1.100 35,777 +0.03(+2.80%)
Jun 06, 2023 1.060 1.100 1.040 1.070 25,618 +0.00(+0.00%)
Jun 05, 2023 1.100 1.111 1.070 1.070 27,769 -0.03(-2.73%)
Jun 02, 2023 1.060 1.120 1.051 1.100 70,119 +0.06(+5.77%)
Jun 01, 2023 1.080 1.085 1.040 1.040 55,586 -0.04(-3.70%)
May 31, 2023 1.130 1.150 1.080 1.080 24,816 -0.03(-2.70%)
May 30, 2023 1.190 1.200 1.090 1.110 66,826 -0.08(-6.72%)
May 26, 2023 1.220 1.220 1.190 1.190 26,089 -0.03(-2.46%)
May 25, 2023 1.290 1.295 1.200 1.220 27,819 -0.06(-4.69%)
May 24, 2023 1.240 1.290 1.223 1.280 91,983 +0.06(+4.92%)
May 23, 2023 1.240 1.250 1.200 1.220 77,052 +0.01(+0.83%)
May 22, 2023 1.220 1.260 1.200 1.210 43,850 -0.01(-0.82%)
May 19, 2023 1.220 1.260 1.220 1.220 23,086 -0.01(-0.81%)
May 18, 2023 1.230 1.270 1.220 1.230 7,538 -0.01(-0.81%)
May 17, 2023 1.210 1.260 1.200 1.240 75,951 -0.03(-2.36%)
May 16, 2023 1.330 1.370 1.270 1.270 95,440 -0.09(-6.62%)
May 15, 2023 1.420 1.420 1.350 1.360 42,634 -0.06(-4.23%)
May 12, 2023 1.470 1.510 1.420 1.420 22,882 -0.07(-4.70%)
May 11, 2023 1.500 1.530 1.490 1.490 19,934 -0.03(-1.97%)
May 10, 2023 1.550 1.590 1.510 1.520 14,519 -0.02(-1.30%)
May 09, 2023 1.620 1.620 1.530 1.540 21,484 -0.04(-2.53%)
May 08, 2023 1.618 1.619 1.580 1.580 14,118 -0.02(-1.25%)
May 05, 2023 1.590 1.630 1.590 1.600 12,566 -0.01(-0.62%)
May 04, 2023 1.560 1.700 1.512 1.610 46,586 +0.04(+2.55%)
May 03, 2023 1.660 1.660 1.570 1.570 16,425 -0.04(-2.48%)
May 02, 2023 1.710 1.710 1.590 1.610 47,952 -0.09(-5.29%)
May 01, 2023 1.700 1.730 1.670 1.700 41,668 -0.04(-2.30%)
Apr 28, 2023 1.780 1.780 1.720 1.740 12,537 -0.01(-0.30%)
Apr 27, 2023 1.710 1.850 1.710 1.745 93,062 +0.04(+2.06%)
Apr 26, 2023 1.730 1.750 1.710 1.710 27,350 -0.02(-1.16%)
Apr 25, 2023 1.790 1.810 1.730 1.730 33,005 -0.06(-3.35%)
Apr 24, 2023 1.810 1.830 1.790 1.790 11,596 -0.04(-2.19%)
Apr 21, 2023 1.855 1.855 1.820 1.830 20,555 -0.01(-0.54%)
Apr 20, 2023 1.850 1.870 1.820 1.840 31,784 -0.01(-0.54%)
Apr 19, 2023 1.840 1.880 1.840 1.850 14,078 +0.00(+0.00%)
Apr 18, 2023 1.860 1.900 1.830 1.850 5,264 -0.04(-2.12%)
Apr 17, 2023 1.850 1.893 1.810 1.890 26,131 +0.02(+1.07%)
Apr 14, 2023 1.820 1.880 1.820 1.870 24,368 -0.01(-0.53%)
Apr 13, 2023 1.720 1.900 1.720 1.880 40,333 +0.09(+5.03%)
Apr 12, 2023 1.760 1.790 1.710 1.790 73,451 +0.06(+3.47%)
Apr 11, 2023 1.810 1.830 1.730 1.730 94,647 -0.09(-4.95%)
Apr 10, 2023 1.800 1.840 1.800 1.820 14,517 -0.01(-0.55%)
Apr 06, 2023 1.820 1.890 1.800 1.830 21,097 +0.03(+1.67%)
Apr 05, 2023 1.770 1.800 1.750 1.800 15,929 +0.01(+0.56%)
Apr 04, 2023 1.750 1.790 1.730 1.790 93,931 +0.04(+2.29%)
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.