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

Retractable Technologies (NY: RVP )

0.9501 +0.0301 (+3.27%)
Streaming Delayed Price Updated: 10:22 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, 2005 4.050 4.120 3.960 4.050 13,400 -0.01(-0.25%)
Oct 28, 2005 4.170 4.170 4.060 4.060 500 -0.00(-0.00%)
Oct 27, 2005 4.010 4.120 4.010 4.060 2,900 +0.01(+0.22%)
Oct 26, 2005 4.020 4.090 4.010 4.051 3,100 +0.00(+0.02%)
Oct 25, 2005 4.210 4.210 3.950 4.050 31,600 -0.15(-3.59%)
Oct 24, 2005 4.210 4.210 4.150 4.201 5,400 -0.03(-0.69%)
Oct 21, 2005 4.000 4.350 3.980 4.230 25,000 +0.24(+6.02%)
Oct 20, 2005 3.960 4.000 3.960 3.990 12,300 +0.03(+0.76%)
Oct 19, 2005 4.000 4.000 3.960 3.960 17,600 -0.07(-1.74%)
Oct 18, 2005 4.060 4.060 4.000 4.030 12,400 -0.03(-0.74%)
Oct 17, 2005 4.030 4.070 4.030 4.060 10,800 +0.08(+2.01%)
Oct 14, 2005 4.000 4.070 3.950 3.980 32,800 -0.08(-1.97%)
Oct 13, 2005 4.100 4.100 4.010 4.060 9,500 -0.02(-0.49%)
Oct 12, 2005 4.120 4.240 4.050 4.080 12,900 +0.01(+0.25%)
Oct 11, 2005 4.200 4.450 4.060 4.070 26,900 +0.07(+1.75%)
Oct 10, 2005 4.150 4.210 3.900 4.000 27,900 -0.15(-3.61%)
Oct 07, 2005 4.160 4.170 4.090 4.150 14,300 +0.05(+1.22%)
Oct 06, 2005 4.430 4.430 4.100 4.100 54,300 -0.29(-6.61%)
Oct 05, 2005 4.570 4.600 4.390 4.390 12,000 -0.25(-5.39%)
Oct 04, 2005 4.770 4.780 4.500 4.640 32,400 -0.06(-1.28%)
Oct 03, 2005 4.640 4.830 4.630 4.700 48,400 +0.12(+2.62%)
Sep 30, 2005 4.480 4.680 4.450 4.580 92,300 +0.29(+6.76%)
Sep 29, 2005 4.220 4.290 4.180 4.290 6,100 +0.05(+1.18%)
Sep 28, 2005 4.210 4.240 4.200 4.240 8,300 -0.01(-0.24%)
Sep 27, 2005 4.200 4.270 4.140 4.250 11,400 +0.05(+1.19%)
Sep 26, 2005 4.090 4.200 4.034 4.200 27,300 +0.19(+4.74%)
Sep 23, 2005 4.010 4.040 3.900 4.010 13,800 +0.06(+1.52%)
Sep 22, 2005 3.960 4.050 3.900 3.950 17,800 +0.01(+0.25%)
Sep 21, 2005 4.010 4.150 3.930 3.940 54,600 -0.13(-3.19%)
Sep 20, 2005 4.200 4.200 4.050 4.070 23,100 -0.06(-1.45%)
Sep 19, 2005 4.200 4.200 4.100 4.130 17,500 -0.10(-2.36%)
Sep 16, 2005 4.240 4.250 4.100 4.230 17,400 -0.05(-1.17%)
Sep 15, 2005 4.240 4.280 4.180 4.280 7,600 +0.07(+1.66%)
Sep 14, 2005 4.330 4.380 4.150 4.210 20,900 -0.07(-1.64%)
Sep 13, 2005 4.400 4.400 4.260 4.280 22,300 -0.08(-1.83%)
Sep 12, 2005 4.310 4.400 4.310 4.360 19,100 +0.05(+1.16%)
Sep 09, 2005 4.490 4.500 4.250 4.310 21,300 -0.11(-2.49%)
Sep 08, 2005 4.300 4.450 4.210 4.420 31,500 +0.13(+3.03%)
Sep 07, 2005 4.200 4.300 4.200 4.290 15,300 +0.11(+2.63%)
Sep 06, 2005 4.300 4.300 4.160 4.180 19,000 -0.09(-2.11%)
Sep 02, 2005 4.210 4.300 4.210 4.270 14,000 +0.04(+0.95%)
Sep 01, 2005 4.400 4.400 4.130 4.230 27,100 -0.17(-3.86%)
Aug 31, 2005 4.300 4.490 4.290 4.400 24,600 +0.05(+1.15%)
Aug 30, 2005 4.650 4.650 4.230 4.350 53,500 -0.35(-7.45%)
Aug 29, 2005 4.050 4.700 4.010 4.700 59,300 +0.64(+15.76%)
Aug 26, 2005 4.150 4.150 4.000 4.060 32,100 -0.04(-0.98%)
Aug 25, 2005 4.090 4.100 4.000 4.100 34,900 +0.02(+0.49%)
Aug 24, 2005 4.210 4.210 4.000 4.080 50,200 -0.05(-1.21%)
Aug 23, 2005 4.050 4.240 4.040 4.130 42,400 +0.15(+3.77%)
Aug 22, 2005 4.260 4.260 3.930 3.980 114,400 -0.32(-7.44%)
Aug 19, 2005 4.610 4.610 4.270 4.300 98,900 -0.36(-7.73%)
Aug 18, 2005 4.960 4.960 4.650 4.660 39,700 -0.10(-2.10%)
Aug 17, 2005 5.020 5.050 4.680 4.760 111,500 -0.43(-8.29%)
Aug 16, 2005 5.550 5.600 5.140 5.190 126,400 -0.25(-4.60%)
Aug 15, 2005 5.200 5.700 5.150 5.440 141,400 +0.32(+6.25%)
Aug 12, 2005 5.200 5.200 4.700 5.120 140,900 +0.27(+5.57%)
Aug 11, 2005 5.480 5.970 4.730 4.850 384,100 -0.59(-10.85%)
Aug 10, 2005 5.300 6.490 5.120 5.440 816,300 +0.74(+15.74%)
Aug 09, 2005 3.200 4.980 3.200 4.700 490,300 +1.56(+49.68%)
Aug 08, 2005 3.250 3.250 3.000 3.140 31,800 -0.05(-1.57%)
Aug 05, 2005 3.000 3.190 2.960 3.190 37,600 +0.23(+7.77%)
Aug 04, 2005 3.030 3.100 2.900 2.960 40,500 -0.14(-4.52%)
Aug 03, 2005 2.920 3.100 2.900 3.100 43,100 +0.15(+5.08%)
Aug 02, 2005 2.930 2.980 2.860 2.950 15,900 +0.04(+1.37%)
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.