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, 2012 1.590 1.650 1.560 1.650 7,586 +0.03(+1.85%)
Jan 30, 2012 1.380 1.620 1.380 1.620 6,140 +0.30(+22.73%)
Jan 26, 2012 1.320 1.320 1.320 1.320 0 +0.01(+0.76%)
Jan 25, 2012 1.320 1.360 1.300 1.310 6,100 -0.06(-4.37%)
Jan 24, 2012 1.370 1.439 1.336 1.370 1,750 -0.09(-6.16%)
Jan 23, 2012 1.329 1.460 1.300 1.460 3,480 +0.18(+14.06%)
Jan 20, 2012 1.280 1.290 1.280 1.280 1,497 +0.01(+0.80%)
Jan 19, 2012 1.180 1.270 1.180 1.270 2,200 +0.07(+5.83%)
Jan 18, 2012 1.200 1.200 1.200 1.200 100 -0.03(-2.44%)
Jan 17, 2012 1.450 1.450 1.100 1.230 6,500 +0.00(+0.00%)
Jan 13, 2012 1.230 1.230 1.230 1.230 1,000 -0.06(-4.65%)
Jan 12, 2012 1.160 1.290 1.130 1.290 2,201 +0.13(+11.21%)
Jan 11, 2012 1.160 1.220 1.160 1.160 6,460 +0.02(+1.75%)
Jan 10, 2012 1.190 1.190 1.120 1.140 968 -0.04(-3.39%)
Jan 09, 2012 1.140 1.270 1.140 1.180 1,376 +0.06(+5.36%)
Jan 06, 2012 1.160 1.170 1.050 1.120 1,625 -0.06(-5.08%)
Jan 05, 2012 1.100 1.180 0.9999 1.180 16,024 +0.09(+8.75%)
Jan 03, 2012 1.180 1.085 1.085 1.085 16,500 -0.09(-8.05%)
Dec 30, 2011 1.070 1.180 1.050 1.180 57,119 +0.08(+7.27%)
Dec 28, 2011 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Dec 27, 2011 1.100 1.170 1.100 1.110 3,772 +0.01(+0.91%)
Dec 23, 2011 1.213 1.213 1.000 1.100 2,900 -0.02(-1.79%)
Dec 21, 2011 1.120 1.120 1.120 1.120 300 +0.00(+0.00%)
Dec 20, 2011 1.120 1.120 1.120 1.120 6,000 +0.01(+0.90%)
Dec 19, 2011 1.060 1.110 1.060 1.110 1,686 +0.01(+0.91%)
Dec 16, 2011 1.110 1.160 1.100 1.100 18,350 -0.06(-5.17%)
Dec 14, 2011 1.160 1.160 1.160 1.160 0 +0.05(+4.50%)
Dec 13, 2011 1.110 1.180 1.100 1.110 19,400 -0.04(-3.48%)
Dec 12, 2011 1.110 1.220 1.110 1.150 600 +0.01(+0.88%)
Dec 09, 2011 1.150 1.160 1.100 1.140 33,655 -0.06(-5.00%)
Dec 08, 2011 1.200 1.200 1.200 1.200 260 -0.03(-2.44%)
Dec 07, 2011 1.150 1.230 1.120 1.230 11,200 +0.08(+6.96%)
Dec 06, 2011 1.150 1.150 1.150 1.150 400 -0.01(-0.45%)
Dec 05, 2011 1.150 1.155 1.150 1.155 4,930 +0.01(+0.45%)
Dec 02, 2011 1.150 1.150 1.150 1.150 12,235 -0.02(-1.71%)
Dec 01, 2011 1.180 1.180 1.150 1.170 3,300 -0.04(-3.69%)
Nov 30, 2011 1.150 1.215 1.150 1.215 2,900 +0.05(+4.72%)
Nov 29, 2011 1.170 1.170 1.160 1.160 3,500 -0.01(-0.85%)
Nov 28, 2011 1.200 1.200 1.170 1.170 2,100 +0.01(+0.86%)
Nov 23, 2011 1.150 1.160 1.160 1.160 500 -0.04(-3.33%)
Nov 22, 2011 1.200 1.200 1.200 1.200 330 +0.00(+0.00%)
Nov 18, 2011 1.200 1.200 1.200 1.200 2,600 -0.01(-0.83%)
Nov 17, 2011 1.210 1.257 1.200 1.210 8,381 -0.05(-4.00%)
Nov 16, 2011 1.210 1.260 1.210 1.260 1,620 +0.05(+4.17%)
Nov 15, 2011 1.250 1.250 1.210 1.210 2,125 -0.09(-6.92%)
Nov 14, 2011 1.300 1.310 1.300 1.300 1,700 +0.10(+8.33%)
Nov 11, 2011 1.260 1.260 1.200 1.200 4,600 -0.02(-1.64%)
Nov 10, 2011 1.340 1.340 1.220 1.220 8,800 -0.17(-12.23%)
Nov 09, 2011 1.220 1.390 1.220 1.390 1,048 +0.04(+2.96%)
Nov 08, 2011 1.370 1.370 1.300 1.350 500 -0.06(-4.20%)
Nov 07, 2011 1.409 1.409 1.409 1.409 208 +0.02(+1.38%)
Nov 02, 2011 1.360 1.390 1.390 1.390 3,000 -0.06(-3.88%)
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.