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

Retractable Technologies (NY: RVP )

0.9335 +0.0160 (+1.74%)
Official Closing Price Updated: 6:30 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, 2008 1.800 1.840 1.790 1.840 1,300 -0.01(-0.54%)
Jan 30, 2008 1.780 2.000 1.780 1.850 26,000 +0.10(+5.71%)
Jan 29, 2008 1.750 1.770 1.750 1.750 34,600 +0.00(+0.00%)
Jan 28, 2008 1.730 1.750 1.550 1.750 17,300 +0.00(+0.00%)
Jan 25, 2008 1.740 1.770 1.740 1.750 15,300 -0.05(-2.78%)
Jan 24, 2008 1.780 1.800 1.650 1.800 7,800 +0.05(+2.86%)
Jan 23, 2008 1.700 1.800 1.300 1.750 12,200 -0.03(-1.69%)
Jan 22, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jan 21, 2008 1.770 1.800 1.670 1.780 0 +0.00(+0.00%)
Jan 18, 2008 1.770 1.800 1.670 1.780 8,000 +0.01(+0.56%)
Jan 17, 2008 1.690 1.810 1.630 1.770 15,700 +0.09(+5.36%)
Jan 16, 2008 1.610 1.700 1.490 1.680 32,145 +0.03(+1.82%)
Jan 15, 2008 1.550 1.650 1.550 1.650 4,300 +0.08(+5.10%)
Jan 14, 2008 1.600 1.600 1.570 1.570 7,835 +0.08(+5.37%)
Jan 11, 2008 1.590 1.600 1.480 1.490 6,500 -0.06(-3.87%)
Jan 10, 2008 1.550 1.550 1.550 1.550 1,200 +0.06(+4.03%)
Jan 09, 2008 1.500 1.650 1.490 1.490 22,400 -0.01(-0.67%)
Jan 08, 2008 1.540 1.540 1.500 1.500 300 +0.00(+0.00%)
Jan 07, 2008 1.520 1.520 1.500 1.500 10,250 +0.00(+0.00%)
Jan 04, 2008 1.460 1.560 1.460 1.500 32,600 +0.02(+1.35%)
Jan 03, 2008 1.460 1.500 1.460 1.480 9,995 -0.01(-0.67%)
Jan 02, 2008 1.500 1.510 1.460 1.490 20,000 -0.03(-1.97%)
Jan 01, 2008 1.500 1.550 1.490 1.520 0 +0.00(+0.00%)
Dec 31, 2007 1.500 1.550 1.490 1.520 27,400 +0.00(+0.00%)
Dec 28, 2007 1.540 1.600 1.500 1.520 30,000 -0.06(-3.80%)
Dec 27, 2007 1.620 1.620 1.510 1.580 31,900 -0.07(-4.24%)
Dec 26, 2007 1.650 1.700 1.640 1.650 37,400 -0.09(-5.17%)
Dec 24, 2007 1.550 1.740 1.550 1.740 6,900 +0.19(+12.26%)
Dec 21, 2007 1.720 1.720 1.500 1.550 70,900 -0.04(-2.52%)
Dec 20, 2007 1.470 1.670 1.460 1.590 66,800 +0.04(+2.58%)
Dec 19, 2007 1.460 1.550 1.460 1.550 15,100 +0.09(+6.16%)
Dec 18, 2007 1.400 1.550 1.400 1.460 53,800 -0.04(-2.67%)
Dec 17, 2007 1.540 1.590 1.500 1.500 28,300 -0.05(-3.23%)
Dec 14, 2007 1.500 1.550 1.500 1.550 16,200 +0.05(+3.33%)
Dec 13, 2007 1.520 1.520 1.470 1.500 11,500 +0.00(+0.00%)
Dec 12, 2007 1.500 1.500 1.470 1.500 27,300 -0.01(-0.66%)
Dec 11, 2007 1.460 1.570 1.450 1.510 370,000 +0.01(+0.67%)
Dec 10, 2007 1.460 1.530 1.460 1.500 8,500 +0.02(+1.34%)
Dec 07, 2007 1.610 1.610 1.450 1.480 88,500 -0.17(-10.30%)
Dec 06, 2007 1.560 1.650 1.510 1.650 20,600 +0.09(+5.77%)
Dec 05, 2007 1.560 1.580 1.560 1.560 20,600 +0.00(+0.00%)
Dec 04, 2007 1.610 1.610 1.560 1.560 10,900 -0.05(-3.11%)
Dec 03, 2007 1.510 1.620 1.510 1.610 8,900 -0.00(-0.01%)
Nov 30, 2007 1.610 1.650 1.610 1.610 3,400 +0.00(+0.01%)
Nov 29, 2007 1.610 1.610 1.600 1.610 10,000 +0.01(+0.63%)
Nov 28, 2007 1.610 1.640 1.600 1.600 32,000 +0.00(+0.00%)
Nov 27, 2007 1.610 1.610 1.560 1.600 9,000 -0.01(-0.62%)
Nov 26, 2007 1.530 1.620 1.530 1.610 8,900 -0.01(-0.62%)
Nov 23, 2007 1.650 1.650 1.610 1.620 6,200 -0.02(-1.22%)
Nov 21, 2007 1.550 1.740 1.550 1.640 15,600 +0.05(+3.14%)
Nov 20, 2007 1.550 1.700 1.550 1.590 7,400 -0.08(-4.79%)
Nov 19, 2007 1.670 1.670 1.650 1.670 800 +0.00(+0.00%)
Nov 16, 2007 1.700 1.750 1.670 1.670 6,300 +0.00(+0.00%)
Nov 15, 2007 1.760 1.760 1.670 1.670 69,700 -0.10(-5.65%)
Nov 14, 2007 1.760 1.770 1.740 1.770 6,000 +0.01(+0.57%)
Nov 13, 2007 1.780 1.790 1.760 1.760 5,000 +0.00(+0.00%)
Nov 12, 2007 1.760 1.850 1.760 1.760 22,300 -0.06(-3.30%)
Nov 09, 2007 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 08, 2007 1.800 1.890 1.780 1.820 15,500 +0.00(+0.00%)
Nov 07, 2007 1.820 1.840 1.800 1.820 43,100 +0.00(+0.00%)
Nov 06, 2007 1.900 1.900 1.820 1.820 3,500 -0.03(-1.62%)
Nov 05, 2007 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 02, 2007 1.900 1.900 1.850 1.850 1,400 -0.01(-0.54%)
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.