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: 4:10 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 30, 2009 0.6900 0.8700 0.6600 0.8700 0 +0.18(+26.09%)
Jan 29, 2009 0.5300 0.7000 0.5300 0.6900 16,206 +0.19(+38.00%)
Jan 28, 2009 0.5296 0.5300 0.4999 0.5000 189,499 +0.00(+0.00%)
Jan 27, 2009 0.5050 0.5300 0.4800 0.5000 423,735 +0.00(+0.00%)
Jan 26, 2009 0.5300 0.5300 0.5000 0.5000 172,250 +0.00(+0.00%)
Jan 23, 2009 0.4600 0.5402 0.4600 0.5000 53,400 -0.04(-7.41%)
Jan 22, 2009 0.6000 0.6003 0.5400 0.5400 158,900 -0.06(-10.00%)
Jan 21, 2009 0.5710 0.6400 0.5710 0.6000 3,900 +0.02(+3.45%)
Jan 20, 2009 0.5999 0.6300 0.5800 0.5800 77,775 +0.00(+0.00%)
Jan 16, 2009 0.6200 0.6201 0.5800 0.5800 87,021 -0.04(-6.45%)
Jan 15, 2009 0.6500 0.6500 0.6200 0.6200 163,300 -0.03(-4.62%)
Jan 14, 2009 0.6500 0.6799 0.6500 0.6500 73,300 +0.00(+0.00%)
Jan 13, 2009 0.6500 0.6500 0.6500 0.6500 110,300 +0.00(+0.00%)
Jan 12, 2009 0.6500 0.6500 0.6500 0.6500 16,600 +0.00(+0.00%)
Jan 09, 2009 0.6500 0.7400 0.6300 0.6500 109,695 +0.00(+0.00%)
Jan 08, 2009 0.6800 0.6800 0.6500 0.6500 47,300 -0.01(-1.52%)
Jan 07, 2009 0.7500 0.7501 0.6600 0.6600 9,700 -0.14(-17.50%)
Jan 06, 2009 0.7800 0.8000 0.7800 0.8000 5,425 +0.03(+3.90%)
Jan 05, 2009 0.8000 0.8100 0.7700 0.7700 2,300 -0.02(-2.54%)
Jan 02, 2009 0.8200 0.8500 0.7901 0.7901 0 -0.06(-7.05%)
Jan 01, 2009 0.6600 0.8500 0.6400 0.8500 0 +0.00(+0.00%)
Dec 31, 2008 0.6600 0.8500 0.6400 0.8500 8,350 +0.18(+26.30%)
Dec 30, 2008 0.6600 0.6920 0.6500 0.6730 14,200 -0.03(-3.72%)
Dec 29, 2008 0.6500 0.7050 0.6500 0.6990 12,800 +0.02(+2.78%)
Dec 26, 2008 0.7000 0.7200 0.6800 0.6801 8,843 +0.00(+0.01%)
Dec 24, 2008 0.7500 0.7500 0.6800 0.6800 7,724 -0.10(-12.82%)
Dec 23, 2008 0.7600 0.8200 0.7000 0.7800 21,670 -0.02(-2.50%)
Dec 22, 2008 0.8200 0.8200 0.7500 0.8000 14,400 -0.05(-5.88%)
Dec 19, 2008 0.9000 0.9000 0.8500 0.8500 11,000 -0.08(-8.60%)
Dec 18, 2008 0.8300 1.030 0.8000 0.9300 20,992 +0.08(+9.41%)
Dec 17, 2008 0.9300 0.9800 0.8200 0.8500 3,580 -0.05(-5.56%)
Dec 16, 2008 0.9300 0.9300 0.9000 0.9000 4,400 +0.00(+0.00%)
Dec 15, 2008 0.9200 0.9200 0.9000 0.9000 9,800 -0.10(-10.00%)
Dec 12, 2008 1.000 1.000 1.000 1.000 100 -0.03(-2.91%)
Dec 11, 2008 1.030 1.030 1.030 1.030 100 +0.03(+3.00%)
Dec 10, 2008 0.9500 1.000 0.9000 1.000 12,400 +0.03(+3.09%)
Dec 09, 2008 1.050 1.200 0.9700 0.9700 10,240 +0.02(+2.11%)
Dec 08, 2008 1.000 1.050 0.9500 0.9500 4,100 +0.00(+0.00%)
Dec 05, 2008 0.8500 0.9500 0.8500 0.9500 10,500 +0.10(+11.76%)
Dec 04, 2008 0.8500 0.9000 0.8500 0.8500 10,481 -0.02(-2.30%)
Dec 03, 2008 1.050 1.050 0.7200 0.8700 15,100 -0.23(-20.91%)
Dec 02, 2008 1.100 1.102 1.100 1.100 700 -0.05(-4.35%)
Dec 01, 2008 1.250 1.250 1.100 1.150 7,247 -0.15(-11.54%)
Nov 28, 2008 1.190 1.300 1.190 1.300 9,700 +0.30(+30.00%)
Nov 26, 2008 0.9000 1.100 0.8000 1.000 11,154 +0.00(+0.00%)
Nov 25, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 24, 2008 0.8900 1.000 0.8100 1.000 10,800 +0.15(+17.65%)
Nov 21, 2008 1.000 1.000 0.8000 0.8500 6,100 -0.29(-25.44%)
Nov 20, 2008 1.140 1.140 1.100 1.140 10,000 +0.05(+4.59%)
Nov 19, 2008 1.100 1.100 0.4500 1.090 24,300 -0.01(-0.91%)
Nov 18, 2008 1.010 1.100 0.9000 1.100 21,000 +0.00(+0.00%)
Nov 17, 2008 1.100 1.100 1.100 1.100 600 -0.05(-4.35%)
Nov 14, 2008 1.000 1.200 0.9900 1.150 12,150 +0.05(+4.55%)
Nov 13, 2008 0.9500 1.100 0.9500 1.100 15,790 +0.00(+0.00%)
Nov 12, 2008 1.010 1.100 1.000 1.100 3,100 -0.08(-6.78%)
Nov 11, 2008 1.300 1.300 1.050 1.180 2,100 -0.22(-15.71%)
Nov 10, 2008 1.200 1.400 1.200 1.400 2,400 +0.10(+7.69%)
Nov 07, 2008 1.390 1.400 1.250 1.300 11,200 +0.19(+17.12%)
Nov 06, 2008 1.192 1.350 1.110 1.110 2,159 +0.04(+3.74%)
Nov 05, 2008 1.300 1.300 1.050 1.070 7,000 -0.39(-26.71%)
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.