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

Retractable Technologies (NY: RVP )

0.9175 -0.0025 (-0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2018 0.6700 0.6900 0.6300 0.6900 53,496 +0.03(+4.55%)
Oct 30, 2018 0.6500 0.6830 0.6300 0.6600 49,569 -0.01(-1.49%)
Oct 29, 2018 0.6700 0.6880 0.6605 0.6700 34,691 +0.00(+0.00%)
Oct 26, 2018 0.6850 0.6880 0.6600 0.6700 51,400 -0.02(-2.19%)
Oct 25, 2018 0.6999 0.7000 0.6850 0.6850 64,581 -0.00(-0.72%)
Oct 24, 2018 0.6754 0.6999 0.6503 0.6900 84,826 +0.02(+2.83%)
Oct 23, 2018 0.6800 0.7080 0.6700 0.6710 40,879 -0.01(-1.18%)
Oct 22, 2018 0.6800 0.7135 0.6710 0.6790 49,676 +0.01(+1.34%)
Oct 19, 2018 0.6800 0.7200 0.6700 0.6700 73,900 -0.01(-1.76%)
Oct 18, 2018 0.6850 0.7180 0.6800 0.6820 35,921 -0.01(-1.87%)
Oct 17, 2018 0.6950 0.7290 0.6800 0.6950 6,646 +0.00(+0.00%)
Oct 16, 2018 0.6860 0.7200 0.6700 0.6950 27,296 +0.01(+1.61%)
Oct 15, 2018 0.7100 0.7200 0.6830 0.6840 17,595 -0.02(-2.29%)
Oct 12, 2018 0.6900 0.7100 0.6900 0.7000 8,400 +0.01(+1.01%)
Oct 11, 2018 0.7108 0.7108 0.6930 0.6930 29,356 -0.01(-1.14%)
Oct 10, 2018 0.7200 0.7255 0.7009 0.7010 34,048 +0.00(+0.14%)
Oct 09, 2018 0.7318 0.7418 0.7000 0.7000 47,063 -0.02(-3.02%)
Oct 08, 2018 0.7410 0.7650 0.7218 0.7218 41,146 -0.02(-2.59%)
Oct 05, 2018 0.7540 0.7650 0.7410 0.7410 27,900 -0.01(-1.82%)
Oct 04, 2018 0.7497 0.7701 0.7311 0.7547 28,198 +0.00(+0.63%)
Oct 03, 2018 0.7600 0.7600 0.7300 0.7500 74,473 +0.01(+1.89%)
Oct 02, 2018 0.7250 0.7555 0.7217 0.7361 62,557 +0.00(+0.15%)
Oct 01, 2018 0.7200 0.7511 0.7200 0.7350 38,086 +0.02(+2.08%)
Sep 28, 2018 0.7300 0.7500 0.7200 0.7200 30,000 -0.02(-2.68%)
Sep 27, 2018 0.7220 0.7555 0.7200 0.7398 40,444 +0.02(+2.75%)
Sep 26, 2018 0.7388 0.7576 0.7108 0.7200 60,611 -0.01(-1.23%)
Sep 25, 2018 0.7300 0.7600 0.7255 0.7290 66,125 -0.01(-1.49%)
Sep 24, 2018 0.7700 0.7670 0.7199 0.7400 41,341 -0.04(-4.76%)
Sep 21, 2018 0.7150 0.7770 0.7090 0.7770 49,200 +0.05(+7.20%)
Sep 20, 2018 0.7030 0.7500 0.7030 0.7248 39,537 +0.01(+1.94%)
Sep 19, 2018 0.7134 0.7700 0.7000 0.7110 63,221 -0.01(-1.25%)
Sep 18, 2018 0.7101 0.7769 0.6996 0.7200 71,544 +0.01(+1.41%)
Sep 17, 2018 0.6976 0.7298 0.6820 0.7100 72,338 +0.02(+2.90%)
Sep 14, 2018 0.6800 0.7100 0.6800 0.6900 40,900 +0.00(+0.00%)
Sep 13, 2018 0.7000 0.7088 0.6800 0.6900 59,903 +0.00(+0.03%)
Sep 12, 2018 0.7096 0.7096 0.6800 0.6898 30,672 +0.00(+0.03%)
Sep 11, 2018 0.6800 0.7000 0.6716 0.6896 48,369 +0.01(+1.86%)
Sep 10, 2018 0.6600 0.6999 0.6600 0.6770 83,672 -0.01(-1.88%)
Sep 07, 2018 0.7100 0.7100 0.6800 0.6900 47,500 -0.02(-2.82%)
Sep 06, 2018 0.6910 0.7100 0.6909 0.7100 21,432 +0.01(+1.94%)
Sep 05, 2018 0.6990 0.7089 0.6805 0.6965 95,908 -0.00(-0.50%)
Sep 04, 2018 0.7021 0.7100 0.6990 0.7000 122,875 -0.02(-3.06%)
Aug 31, 2018 0.7221 0.7221 0.7221 0 -0.01(-1.88%)
Aug 30, 2018 0.7300 0.7500 0.7220 0.7359 43,479 +0.01(+1.98%)
Aug 29, 2018 0.7320 0.7487 0.7216 0.7216 67,971 -0.00(-0.06%)
Aug 28, 2018 0.7201 0.7500 0.7201 0.7220 57,819 +0.00(+0.28%)
Aug 27, 2018 0.7200 0.7400 0.7006 0.7200 43,838 +0.00(+0.00%)
Aug 24, 2018 0.7100 0.7500 0.7100 0.7200 45,100 +0.01(+1.27%)
Aug 23, 2018 0.7302 0.7500 0.7080 0.7110 40,454 -0.03(-3.54%)
Aug 22, 2018 0.7199 0.7371 0.7066 0.7371 68,610 +0.02(+2.80%)
Aug 21, 2018 0.7237 0.7770 0.7143 0.7170 69,891 -0.00(-0.14%)
Aug 20, 2018 0.7200 0.7488 0.7141 0.7180 77,124 -0.01(-1.64%)
Aug 17, 2018 0.7500 0.7600 0.7200 0.7300 58,700 -0.00(-0.29%)
Aug 16, 2018 0.7520 0.7600 0.7200 0.7321 46,877 -0.02(-3.10%)
Aug 15, 2018 0.7500 0.7800 0.7300 0.7555 64,588 +0.03(+3.49%)
Aug 14, 2018 0.7500 0.8000 0.7300 0.7300 88,288 -0.03(-3.55%)
Aug 13, 2018 0.7600 0.7800 0.7362 0.7569 198,373 -0.02(-2.96%)
Aug 10, 2018 0.7700 0.7800 0.7300 0.7800 36,900 +0.00(+0.41%)
Aug 09, 2018 0.7800 0.7887 0.7335 0.7768 60,409 +0.00(+0.19%)
Aug 08, 2018 0.7900 0.7900 0.7299 0.7753 101,170 -0.01(-1.86%)
Aug 07, 2018 0.7600 0.8300 0.7600 0.7900 45,155 +0.02(+2.60%)
Aug 06, 2018 0.7703 0.7989 0.7608 0.7700 50,608 +0.00(+0.00%)
Aug 03, 2018 0.8000 0.8300 0.7600 0.7700 100,200 -0.03(-3.74%)
Aug 02, 2018 0.8000 0.8199 0.7800 0.7999 24,322 -0.00(-0.10%)
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.