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 (%)
Oct 31, 2023 1.080 1.080 1.050 1.050 13,005 -0.05(-4.55%)
Oct 30, 2023 1.080 1.100 1.060 1.100 33,652 +0.04(+3.77%)
Oct 27, 2023 1.060 1.090 1.060 1.060 17,463 -0.01(-0.93%)
Oct 26, 2023 1.090 1.150 1.040 1.070 106,569 -0.09(-7.76%)
Oct 25, 2023 1.180 1.200 1.020 1.160 421,761 +0.01(+0.87%)
Oct 24, 2023 1.180 1.215 1.150 1.150 83,441 -0.06(-4.96%)
Oct 23, 2023 1.170 1.220 1.165 1.210 120,664 +0.02(+1.68%)
Oct 20, 2023 1.170 1.200 1.170 1.190 51,317 +0.00(+0.00%)
Oct 19, 2023 1.150 1.230 1.150 1.190 149,714 +0.02(+1.71%)
Oct 18, 2023 1.160 1.200 1.160 1.170 34,617 +0.01(+0.86%)
Oct 17, 2023 1.170 1.230 1.160 1.160 36,797 -0.04(-3.33%)
Oct 16, 2023 1.170 1.220 1.149 1.200 190,682 +0.02(+1.69%)
Oct 13, 2023 1.160 1.230 1.160 1.180 95,036 +0.03(+2.61%)
Oct 12, 2023 1.170 1.190 1.130 1.150 65,185 -0.03(-2.54%)
Oct 11, 2023 1.150 1.200 1.150 1.180 62,715 +0.01(+0.85%)
Oct 10, 2023 1.170 1.200 1.160 1.170 22,580 -0.01(-0.49%)
Oct 09, 2023 1.180 1.199 1.150 1.176 38,704 -0.02(-1.85%)
Oct 06, 2023 1.210 1.230 1.150 1.198 60,946 +0.02(+1.53%)
Oct 05, 2023 1.160 1.210 1.150 1.180 21,965 +0.01(+0.85%)
Oct 04, 2023 1.160 1.187 1.150 1.170 52,375 +0.02(+1.74%)
Oct 03, 2023 1.230 1.230 1.150 1.150 33,581 -0.06(-4.96%)
Oct 02, 2023 1.171 1.246 1.171 1.210 164,674 +0.02(+1.68%)
Sep 29, 2023 1.210 1.230 1.170 1.190 58,845 +0.01(+0.85%)
Sep 28, 2023 1.150 1.210 1.150 1.180 53,323 +0.02(+1.72%)
Sep 27, 2023 1.180 1.210 1.160 1.160 30,225 -0.05(-4.13%)
Sep 26, 2023 1.170 1.250 1.170 1.210 104,527 +0.01(+0.83%)
Sep 25, 2023 1.190 1.210 1.170 1.200 160,717 -0.02(-1.56%)
Sep 22, 2023 1.210 1.220 1.195 1.219 32,432 +0.01(+0.74%)
Sep 21, 2023 1.210 1.230 1.190 1.210 47,148 +0.01(+0.83%)
Sep 20, 2023 1.190 1.230 1.174 1.200 27,672 +0.01(+0.84%)
Sep 19, 2023 1.210 1.270 1.190 1.190 42,143 -0.07(-5.56%)
Sep 18, 2023 1.250 1.270 1.200 1.260 77,513 +0.03(+2.44%)
Sep 15, 2023 1.280 1.290 1.230 1.230 55,299 -0.06(-4.65%)
Sep 14, 2023 1.240 1.290 1.230 1.290 12,183 +0.05(+4.03%)
Sep 13, 2023 1.230 1.305 1.220 1.240 35,946 +0.00(+0.00%)
Sep 12, 2023 1.210 1.270 1.200 1.240 204,234 +0.02(+1.64%)
Sep 11, 2023 1.240 1.240 1.200 1.220 71,609 +0.01(+0.83%)
Sep 08, 2023 1.250 1.250 1.210 1.210 9,586 -0.04(-2.81%)
Sep 07, 2023 1.240 1.268 1.210 1.245 56,104 +0.02(+1.22%)
Sep 06, 2023 1.230 1.240 1.199 1.230 21,283 -0.02(-1.60%)
Sep 05, 2023 1.210 1.320 1.190 1.250 69,135 +0.08(+6.84%)
Sep 01, 2023 1.170 1.187 1.160 1.170 27,553 -0.01(-0.85%)
Aug 31, 2023 1.170 1.190 1.150 1.180 75,242 +0.01(+0.85%)
Aug 30, 2023 1.179 1.180 1.168 1.170 25,799 +0.00(+0.00%)
Aug 29, 2023 1.200 1.200 1.160 1.170 51,808 -0.02(-1.68%)
Aug 28, 2023 1.220 1.230 1.150 1.190 322,490 -0.05(-4.03%)
Aug 25, 2023 1.210 1.250 1.157 1.240 81,446 +0.04(+3.33%)
Aug 24, 2023 1.170 1.220 1.170 1.200 64,471 +0.00(+0.00%)
Aug 23, 2023 1.300 1.340 1.190 1.200 213,031 -0.07(-5.51%)
Aug 22, 2023 1.130 1.270 1.100 1.270 185,851 +0.16(+14.41%)
Aug 21, 2023 1.090 1.130 1.090 1.110 16,967 +0.02(+1.83%)
Aug 18, 2023 1.080 1.130 1.080 1.090 21,100 -0.02(-1.80%)
Aug 17, 2023 1.100 1.120 1.080 1.110 14,071 -0.01(-0.89%)
Aug 16, 2023 1.140 1.160 1.050 1.120 98,548 -0.04(-3.45%)
Aug 15, 2023 1.160 1.170 1.090 1.160 57,797 +0.00(+0.00%)
Aug 14, 2023 1.190 1.190 1.150 1.160 28,040 -0.01(-0.85%)
Aug 11, 2023 1.140 1.180 1.130 1.170 33,069 +0.01(+0.86%)
Aug 10, 2023 1.140 1.180 1.140 1.160 17,604 -0.01(-0.85%)
Aug 09, 2023 1.160 1.190 1.140 1.170 22,775 +0.00(+0.00%)
Aug 08, 2023 1.190 1.210 1.170 1.170 8,487 +0.02(+1.74%)
Aug 07, 2023 1.200 1.209 1.150 1.150 52,160 +0.00(+0.00%)
Aug 04, 2023 1.140 1.180 1.140 1.150 21,370 +0.01(+0.88%)
Aug 03, 2023 1.140 1.180 1.130 1.140 123,556 +0.00(+0.00%)
Aug 02, 2023 1.150 1.180 1.100 1.140 127,076 -0.02(-1.72%)
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.