Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.9232 +0.0032 (+0.35%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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 (%)
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%)
Dec 01, 2004 4.890 4.890 4.550 4.550 23,100 -0.34(-6.95%)
Nov 30, 2004 5.000 5.150 4.800 4.890 6,600 -0.11(-2.20%)
Nov 29, 2004 5.010 5.200 4.900 5.000 25,200 -0.01(-0.20%)
Nov 26, 2004 5.230 5.240 5.010 5.010 14,100 -0.19(-3.65%)
Nov 24, 2004 4.880 5.200 4.880 5.200 46,000 +0.55(+11.83%)
Nov 23, 2004 4.250 4.750 4.250 4.650 75,800 +0.40(+9.41%)
Nov 22, 2004 4.200 4.300 4.200 4.250 25,200 +0.11(+2.66%)
Nov 19, 2004 4.180 4.200 4.140 4.140 8,500 -0.06(-1.43%)
Nov 18, 2004 4.300 4.300 4.200 4.200 15,300 -0.10(-2.33%)
Nov 17, 2004 4.250 4.300 4.130 4.300 59,500 +0.10(+2.38%)
Nov 16, 2004 4.000 4.850 4.000 4.200 59,400 +0.19(+4.74%)
Nov 15, 2004 3.960 4.090 3.950 4.010 7,700 -0.04(-0.99%)
Nov 12, 2004 4.050 4.130 4.050 4.050 9,200 +0.02(+0.50%)
Nov 11, 2004 4.100 4.130 4.000 4.030 4,500 +0.11(+2.81%)
Nov 10, 2004 3.910 4.130 3.910 3.920 5,400 +0.01(+0.26%)
Nov 09, 2004 4.090 4.090 3.910 3.910 5,000 -0.09(-2.25%)
Nov 08, 2004 4.000 4.050 4.000 4.000 9,500 +0.00(+0.00%)
Nov 05, 2004 4.050 4.050 4.000 4.000 13,300 -0.05(-1.23%)
Nov 04, 2004 4.010 4.100 4.010 4.050 3,800 +0.05(+1.25%)
Nov 03, 2004 4.160 4.220 4.000 4.000 9,100 -0.20(-4.76%)
Nov 02, 2004 4.250 4.250 4.200 4.200 6,100 -0.10(-2.33%)
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.