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

Retractable Technologies (NY: RVP )

0.9500 +0.0300 (+3.26%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Oct 31, 2003 6.150 6.150 6.030 6.030 2,000 -0.22(-3.52%)
Oct 30, 2003 6.390 6.390 6.250 6.250 3,700 -0.10(-1.57%)
Oct 29, 2003 6.500 6.600 6.250 6.350 13,900 -0.25(-3.79%)
Oct 28, 2003 6.500 6.500 6.500 6.600 6,500 +0.25(+3.94%)
Oct 27, 2003 6.280 6.400 6.270 6.350 6,200 +0.32(+5.31%)
Oct 24, 2003 5.920 6.030 5.900 6.030 10,600 +0.02(+0.33%)
Oct 23, 2003 6.050 6.090 6.010 6.010 2,000 -0.04(-0.66%)
Oct 22, 2003 6.220 6.220 6.000 6.050 7,100 -0.17(-2.73%)
Oct 21, 2003 6.350 6.350 6.220 6.220 11,700 +0.07(+1.14%)
Oct 20, 2003 6.150 6.230 6.120 6.150 5,300 -0.05(-0.81%)
Oct 17, 2003 6.310 6.380 6.200 6.200 7,000 -0.11(-1.74%)
Oct 16, 2003 6.300 6.300 6.300 6.310 6,700 -0.04(-0.63%)
Oct 15, 2003 6.550 6.550 6.350 6.350 4,800 -0.20(-3.05%)
Oct 14, 2003 6.560 6.560 6.540 6.550 12,800 +0.06(+0.92%)
Oct 13, 2003 6.480 6.500 6.480 6.490 4,000 +0.28(+4.51%)
Oct 10, 2003 6.250 6.250 6.250 6.210 4,000 +0.01(+0.16%)
Oct 09, 2003 6.300 6.550 6.300 6.200 4,700 -0.01(-0.16%)
Oct 08, 2003 6.510 6.510 6.200 6.210 9,200 -0.34(-5.19%)
Oct 07, 2003 6.400 6.550 6.400 6.550 7,500 +0.15(+2.34%)
Oct 06, 2003 6.440 6.440 6.400 6.400 2,200 +0.04(+0.63%)
Oct 03, 2003 6.550 6.550 6.400 6.360 13,200 -0.01(-0.16%)
Oct 02, 2003 6.470 6.470 6.370 6.370 9,000 +0.04(+0.63%)
Oct 01, 2003 6.300 6.330 6.300 6.330 8,400 +0.22(+3.60%)
Sep 30, 2003 6.150 6.300 6.100 6.110 21,600 -0.11(-1.77%)
Sep 29, 2003 6.050 6.240 6.050 6.220 4,300 +0.07(+1.14%)
Sep 26, 2003 6.150 6.150 6.050 6.150 7,200 -0.15(-2.38%)
Sep 25, 2003 6.510 6.510 6.300 6.300 10,900 -0.20(-3.08%)
Sep 24, 2003 6.670 6.800 6.500 6.500 18,300 -0.04(-0.61%)
Sep 23, 2003 6.550 6.550 6.530 6.540 5,500 -0.05(-0.76%)
Sep 22, 2003 6.600 6.650 6.500 6.590 9,100 -0.11(-1.64%)
Sep 19, 2003 6.600 6.850 6.510 6.700 20,300 +0.00(+0.00%)
Sep 18, 2003 6.700 6.700 6.610 6.700 10,800 +0.07(+1.06%)
Sep 17, 2003 6.770 6.770 6.510 6.630 13,100 -0.27(-3.91%)
Sep 16, 2003 6.810 7.000 6.700 6.900 29,900 -0.05(-0.72%)
Sep 15, 2003 7.050 7.150 6.800 6.950 21,500 -0.15(-2.11%)
Sep 12, 2003 7.420 7.420 7.100 7.100 7,600 -0.24(-3.27%)
Sep 11, 2003 7.120 7.440 7.120 7.340 13,600 +0.23(+3.23%)
Sep 10, 2003 7.320 7.330 7.110 7.110 4,000 -0.24(-3.27%)
Sep 09, 2003 7.450 7.470 7.340 7.350 12,700 -0.13(-1.74%)
Sep 08, 2003 7.350 7.480 7.350 7.480 7,600 +0.17(+2.33%)
Sep 05, 2003 7.230 7.440 7.230 7.310 12,200 -0.17(-2.27%)
Sep 04, 2003 7.360 7.480 7.360 7.480 3,700 +0.12(+1.63%)
Sep 03, 2003 7.500 7.500 7.350 7.360 9,300 -0.04(-0.54%)
Sep 02, 2003 7.350 7.450 7.350 7.400 4,800 -0.05(-0.67%)
Aug 29, 2003 7.500 7.660 7.250 7.450 18,500 -0.05(-0.67%)
Aug 28, 2003 7.200 7.500 7.200 7.500 17,700 +0.31(+4.31%)
Aug 27, 2003 7.150 7.250 7.050 7.190 12,100 +0.09(+1.27%)
Aug 26, 2003 7.450 7.450 7.100 7.100 12,900 -0.40(-5.33%)
Aug 25, 2003 7.200 7.500 7.200 7.500 6,200 +0.20(+2.74%)
Aug 22, 2003 7.400 7.450 7.270 7.300 13,200 +0.00(+0.00%)
Aug 21, 2003 6.900 7.320 6.900 7.300 20,800 +0.41(+5.95%)
Aug 20, 2003 7.100 7.150 6.890 6.890 16,600 -0.21(-2.96%)
Aug 19, 2003 7.450 7.560 6.850 7.100 27,300 -0.25(-3.40%)
Aug 18, 2003 7.200 7.550 7.200 7.350 13,000 +0.19(+2.65%)
Aug 15, 2003 7.160 7.160 7.160 7.160 2,100 +0.01(+0.14%)
Aug 14, 2003 6.750 7.150 6.690 7.150 22,600 +0.42(+6.24%)
Aug 13, 2003 6.630 6.750 6.630 6.730 15,500 +0.00(+0.00%)
Aug 12, 2003 7.000 7.010 6.660 6.730 14,100 -0.28(-3.99%)
Aug 11, 2003 7.140 7.140 6.960 7.010 23,100 -0.12(-1.68%)
Aug 08, 2003 7.200 7.200 7.130 7.130 19,200 -0.12(-1.66%)
Aug 07, 2003 7.340 7.510 7.250 7.250 16,800 -0.16(-2.16%)
Aug 06, 2003 7.510 7.540 7.410 7.410 17,200 -0.10(-1.33%)
Aug 05, 2003 7.800 7.800 7.480 7.510 6,400 -0.29(-3.72%)
Aug 04, 2003 7.730 8.000 7.720 7.800 23,600 +0.05(+0.65%)
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.