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

Retractable Technologies (NY: RVP )

0.9378 +0.0178 (+1.93%)
Streaming Delayed Price Updated: 12:02 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, 2015 4.200 4.260 4.190 4.210 41,521 -0.06(-1.41%)
Jan 29, 2015 4.200 4.290 4.200 4.270 43,753 +0.07(+1.67%)
Jan 28, 2015 4.230 4.340 4.193 4.200 35,855 -0.05(-1.18%)
Jan 27, 2015 4.200 4.278 4.200 4.250 19,130 +0.04(+0.95%)
Jan 26, 2015 4.210 4.240 4.180 4.210 24,999 -0.03(-0.71%)
Jan 23, 2015 4.400 4.400 4.200 4.240 60,248 -0.31(-6.81%)
Jan 22, 2015 4.280 4.550 4.200 4.550 77,601 +0.16(+3.64%)
Jan 21, 2015 4.500 4.550 4.000 4.390 235,260 +0.25(+6.04%)
Jan 20, 2015 4.050 4.200 3.860 4.140 178,412 -0.11(-2.59%)
Jan 16, 2015 4.500 4.620 4.176 4.250 699,408 +0.19(+4.68%)
Jan 15, 2015 4.130 4.140 4.000 4.060 69,169 -0.01(-0.25%)
Jan 14, 2015 4.290 4.300 4.000 4.070 87,424 -0.18(-4.24%)
Jan 13, 2015 4.330 4.330 4.250 4.250 37,716 +0.00(+0.00%)
Jan 12, 2015 4.350 4.350 4.250 4.250 70,232 -0.05(-1.16%)
Jan 09, 2015 4.330 4.400 4.300 4.300 40,413 -0.06(-1.38%)
Jan 08, 2015 4.360 4.460 4.300 4.360 71,191 -0.09(-2.02%)
Jan 07, 2015 4.410 4.480 4.250 4.450 135,559 -0.01(-0.22%)
Jan 06, 2015 4.850 4.850 4.400 4.460 174,900 -0.36(-7.47%)
Jan 05, 2015 5.000 5.000 4.800 4.820 25,220 -0.18(-3.60%)
Jan 02, 2015 4.900 5.000 4.762 5.000 26,191 +0.00(+0.00%)
Dec 31, 2014 4.840 5.000 5.000 5.000 17,000 +0.18(+3.73%)
Dec 30, 2014 4.520 4.890 4.520 4.820 64,546 +0.08(+1.69%)
Dec 29, 2014 4.960 5.000 4.730 4.740 84,659 -0.21(-4.24%)
Dec 26, 2014 4.810 4.990 4.750 4.950 45,561 +0.11(+2.27%)
Dec 24, 2014 4.750 4.840 4.840 4.840 44,000 +0.19(+4.09%)
Dec 23, 2014 4.810 4.810 4.620 4.650 66,869 -0.05(-1.06%)
Dec 22, 2014 4.560 4.790 4.450 4.700 51,703 +0.15(+3.30%)
Dec 19, 2014 4.460 4.730 4.400 4.550 99,107 +0.03(+0.66%)
Dec 18, 2014 4.630 4.630 4.490 4.520 36,898 +0.03(+0.67%)
Dec 17, 2014 4.470 4.680 4.455 4.490 42,724 +0.05(+1.18%)
Dec 16, 2014 4.470 4.470 4.360 4.438 46,324 -0.02(-0.50%)
Dec 15, 2014 4.720 4.720 4.460 4.460 31,711 -0.13(-2.83%)
Dec 12, 2014 4.840 4.840 4.590 4.590 57,677 -0.01(-0.22%)
Dec 11, 2014 4.680 4.850 4.510 4.600 81,217 -0.05(-1.08%)
Dec 10, 2014 4.790 4.790 4.630 4.650 85,746 -0.15(-3.12%)
Dec 09, 2014 4.850 4.970 4.790 4.800 56,420 -0.15(-3.03%)
Dec 08, 2014 4.990 5.070 4.871 4.950 54,110 -0.11(-2.17%)
Dec 05, 2014 5.070 5.074 4.940 5.060 68,088 +0.06(+1.20%)
Dec 04, 2014 5.080 5.080 4.860 5.000 119,629 -0.03(-0.60%)
Dec 03, 2014 5.150 5.200 4.844 5.030 106,706 -0.07(-1.37%)
Dec 02, 2014 5.080 5.390 5.031 5.100 289,872 +0.01(+0.20%)
Dec 01, 2014 4.690 5.120 4.680 5.090 422,520 +0.41(+8.76%)
Nov 28, 2014 4.760 4.790 4.620 4.680 22,380 -0.02(-0.43%)
Nov 26, 2014 4.680 4.700 4.700 4.700 117,800 +0.06(+1.31%)
Nov 25, 2014 4.610 4.740 4.590 4.639 150,108 +0.14(+3.09%)
Nov 24, 2014 4.100 4.580 4.100 4.500 154,578 +0.46(+11.39%)
Nov 21, 2014 4.040 4.290 4.040 4.040 80,502 -0.12(-2.88%)
Nov 20, 2014 4.000 4.189 3.800 4.160 28,603 +0.08(+1.96%)
Nov 19, 2014 4.220 4.386 4.030 4.080 56,532 -0.15(-3.54%)
Nov 18, 2014 4.280 4.280 4.150 4.230 50,720 +0.08(+1.93%)
Nov 17, 2014 4.000 4.390 3.990 4.150 169,662 +0.27(+6.96%)
Nov 14, 2014 3.700 3.950 3.700 3.880 96,432 +0.17(+4.58%)
Nov 13, 2014 4.150 4.160 3.620 3.710 186,835 -0.39(-9.51%)
Nov 12, 2014 4.150 4.200 3.830 4.100 133,405 -0.03(-0.73%)
Nov 11, 2014 3.990 4.350 3.850 4.130 505,706 +0.68(+19.71%)
Nov 10, 2014 3.590 3.650 3.450 3.450 7,711 -0.04(-1.15%)
Nov 07, 2014 3.500 3.500 3.371 3.490 4,256 +0.06(+1.75%)
Nov 06, 2014 3.330 3.440 3.330 3.430 4,705 +0.07(+2.08%)
Nov 05, 2014 3.470 3.500 3.330 3.360 29,896 -0.06(-1.75%)
Nov 04, 2014 3.550 3.550 3.420 3.420 58,884 -0.11(-3.12%)
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.