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 31, 2013 0.9400 0.9500 0.8800 0.9500 1,407 -0.01(-1.04%)
Jan 30, 2013 0.9600 0.9600 0.9600 0.9600 1,400 -0.01(-1.03%)
Jan 29, 2013 0.9699 0.9700 0.9699 0.9700 865 +0.04(+4.30%)
Jan 28, 2013 0.9400 0.9400 0.9299 0.9300 1,562 +0.02(+2.62%)
Jan 25, 2013 0.9063 0.9063 0.9063 0.9063 200 -0.07(-7.52%)
Jan 24, 2013 0.9800 0.9800 0.9800 0.9800 466 +0.00(+0.00%)
Jan 23, 2013 0.9800 0.9800 0.9800 0.9800 400 +0.04(+4.26%)
Jan 22, 2013 0.8900 0.9400 0.8900 0.9400 1,878 +0.06(+6.82%)
Jan 18, 2013 0.9800 0.9800 0.8800 0.8800 1,200 -0.10(-10.20%)
Jan 17, 2013 0.9001 0.9800 0.8300 0.9800 3,377 +0.09(+9.87%)
Jan 16, 2013 0.8700 0.8920 0.8700 0.8920 1,000 -0.04(-4.60%)
Jan 15, 2013 0.9350 0.9350 0.9350 0.9350 100 +0.01(+0.54%)
Jan 12, 2013 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2013 0.9000 0.9300 0.8980 0.9300 4,400 +0.01(+1.09%)
Jan 09, 2013 0.9200 0.9200 0.9200 0.9200 300 +0.03(+3.74%)
Jan 08, 2013 0.8900 0.9300 0.8868 0.8868 1,495 -0.04(-4.65%)
Jan 07, 2013 0.9000 0.9300 0.8900 0.9300 2,529 -0.02(-2.11%)
Jan 02, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.08(+9.20%)
Dec 31, 2012 0.8400 0.8700 0.8400 0.8700 10,259 +0.06(+7.35%)
Dec 28, 2012 0.8080 0.9869 0.7600 0.8104 13,650 -0.02(-2.36%)
Dec 27, 2012 0.9000 0.9000 0.7500 0.8300 24,464 -0.07(-7.78%)
Dec 26, 2012 0.9000 0.9065 0.9000 0.9000 3,116 +0.00(+0.00%)
Dec 21, 2012 0.9000 0.9000 0.9000 0.9000 5,300 -0.04(-4.26%)
Dec 19, 2012 0.8800 0.9400 0.9400 0.9400 1,900 +0.00(+0.12%)
Dec 18, 2012 0.8984 0.9440 0.8984 0.9389 1,200 +0.04(+4.32%)
Dec 17, 2012 0.8800 0.9000 0.8800 0.9000 400 -0.04(-4.26%)
Dec 14, 2012 0.8601 0.9400 0.8601 0.9400 14,600 +0.03(+3.30%)
Dec 13, 2012 0.9194 0.9204 0.9100 0.9100 1,521 -0.01(-0.56%)
Dec 12, 2012 0.9400 0.9400 0.9100 0.9151 4,557 +0.01(+0.56%)
Dec 11, 2012 0.9000 0.9502 0.9000 0.9100 8,821 -0.04(-4.21%)
Dec 10, 2012 0.9500 0.9904 0.9000 0.9500 4,329 -0.01(-1.45%)
Dec 07, 2012 1.050 1.080 0.9500 0.9640 8,808 -0.08(-7.31%)
Dec 06, 2012 1.010 1.050 1.010 1.040 3,649 +0.07(+7.22%)
Dec 05, 2012 0.9100 1.042 0.9100 0.9700 2,975 +0.03(+2.75%)
Dec 04, 2012 0.9800 1.000 0.9000 0.9440 29,553 -0.10(-9.23%)
Nov 30, 2012 1.040 1.040 1.040 1.040 1,531 -0.08(-7.14%)
Nov 28, 2012 1.050 1.120 1.120 1.120 2,200 +0.08(+7.69%)
Nov 27, 2012 1.040 1.040 1.040 1.040 793 -0.07(-6.31%)
Nov 24, 2012 1.110 1.110 1.110 0 +0.00(+0.00%)
Nov 23, 2012 1.100 1.110 1.099 1.110 1,412 +0.02(+1.83%)
Nov 20, 2012 1.090 1.090 1.090 1.090 0 +0.00(+0.01%)
Nov 19, 2012 1.100 1.100 1.000 1.090 3,018 -0.00(-0.01%)
Nov 16, 2012 1.020 1.090 1.020 1.090 3,339 -0.01(-0.91%)
Nov 15, 2012 1.000 1.100 0.9100 1.100 10,459 +0.03(+2.80%)
Nov 14, 2012 1.000 1.070 1.000 1.070 1,500 +0.01(+0.94%)
Nov 13, 2012 1.150 1.150 1.000 1.060 4,290 +0.01(+0.95%)
Nov 12, 2012 1.050 1.060 1.000 1.050 3,400 -0.04(-3.23%)
Nov 09, 2012 1.085 1.085 1.085 1.085 100 +0.01(+0.47%)
Nov 08, 2012 1.090 1.090 1.080 1.080 900 -0.04(-3.57%)
Nov 07, 2012 0.9900 1.190 0.9900 1.120 4,291 +0.07(+6.67%)
Nov 06, 2012 1.070 1.070 0.9000 1.050 6,450 -0.10(-8.70%)
Nov 05, 2012 1.090 1.150 1.090 1.150 4,991 -0.03(-2.54%)
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.