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

Retractable Technologies (NY: RVP )

0.9399 +0.0199 (+2.16%)
Streaming Delayed Price Updated: 11:52 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 (%)
Nov 28, 2008 1.190 1.300 1.190 1.300 9,700 +0.30(+30.00%)
Nov 26, 2008 0.9000 1.100 0.8000 1.000 11,154 +0.00(+0.00%)
Nov 25, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 24, 2008 0.8900 1.000 0.8100 1.000 10,800 +0.15(+17.65%)
Nov 21, 2008 1.000 1.000 0.8000 0.8500 6,100 -0.29(-25.44%)
Nov 20, 2008 1.140 1.140 1.100 1.140 10,000 +0.05(+4.59%)
Nov 19, 2008 1.100 1.100 0.4500 1.090 24,300 -0.01(-0.91%)
Nov 18, 2008 1.010 1.100 0.9000 1.100 21,000 +0.00(+0.00%)
Nov 17, 2008 1.100 1.100 1.100 1.100 600 -0.05(-4.35%)
Nov 14, 2008 1.000 1.200 0.9900 1.150 12,150 +0.05(+4.55%)
Nov 13, 2008 0.9500 1.100 0.9500 1.100 15,790 +0.00(+0.00%)
Nov 12, 2008 1.010 1.100 1.000 1.100 3,100 -0.08(-6.78%)
Nov 11, 2008 1.300 1.300 1.050 1.180 2,100 -0.22(-15.71%)
Nov 10, 2008 1.200 1.400 1.200 1.400 2,400 +0.10(+7.69%)
Nov 07, 2008 1.390 1.400 1.250 1.300 11,200 +0.19(+17.12%)
Nov 06, 2008 1.192 1.350 1.110 1.110 2,159 +0.04(+3.74%)
Nov 05, 2008 1.300 1.300 1.050 1.070 7,000 -0.39(-26.71%)
Nov 04, 2008 1.280 1.460 1.280 1.460 1,700 +0.11(+8.15%)
Oct 31, 2008 1.350 1.350 1.350 1.350 16,100 +0.05(+3.85%)
Oct 30, 2008 1.290 1.400 1.200 1.300 14,000 -0.14(-9.72%)
Oct 29, 2008 1.250 1.440 1.250 1.440 8,650 +0.25(+21.01%)
Oct 28, 2008 1.150 1.200 1.050 1.190 11,783 +0.09(+8.18%)
Oct 27, 2008 1.000 1.200 0.8500 1.100 48,700 +0.10(+10.00%)
Oct 24, 2008 1.050 1.050 1.000 1.000 1,500 -0.19(-15.97%)
Oct 23, 2008 1.010 1.190 0.9000 1.190 6,300 +0.09(+8.18%)
Oct 22, 2008 1.100 1.100 1.100 1.100 5,500 -0.05(-4.35%)
Oct 21, 2008 1.100 1.150 0.9500 1.150 19,375 +0.10(+9.52%)
Oct 20, 2008 1.050 1.050 1.050 1.050 1,657 +0.00(+0.00%)
Oct 17, 2008 1.200 1.200 1.050 1.050 3,000 -0.15(-12.50%)
Oct 16, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 15, 2008 1.200 1.200 1.200 1.200 3,650 -0.10(-7.69%)
Oct 14, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 13, 2008 1.000 1.300 1.000 1.300 17,400 +0.10(+8.33%)
Oct 10, 2008 1.050 1.200 0.8000 1.200 9,500 -0.03(-2.44%)
Oct 09, 2008 1.300 1.300 1.220 1.230 3,500 -0.12(-8.89%)
Oct 08, 2008 1.220 1.370 1.220 1.350 21,292 +0.23(+20.54%)
Oct 07, 2008 1.070 1.200 1.070 1.120 2,800 -0.10(-8.20%)
Oct 06, 2008 1.240 1.240 1.220 1.220 4,960 +0.00(+0.00%)
Oct 03, 2008 1.250 1.250 1.220 1.220 0 -0.08(-6.15%)
Oct 02, 2008 1.250 1.300 1.250 1.300 2,874 -0.07(-4.85%)
Oct 01, 2008 1.250 1.366 1.250 1.366 350 -0.02(-1.71%)
Sep 30, 2008 1.210 1.400 1.210 1.390 9,156 +0.04(+2.96%)
Sep 29, 2008 1.300 1.350 1.240 1.350 14,900 +0.03(+2.27%)
Sep 26, 2008 1.300 1.320 1.260 1.320 0 -0.08(-5.71%)
Sep 25, 2008 1.483 1.483 1.400 1.400 400 +0.06(+4.47%)
Sep 24, 2008 1.310 1.340 1.310 1.340 1,249 -0.16(-10.66%)
Sep 23, 2008 1.360 1.500 1.360 1.500 24,700 +0.00(+0.00%)
Sep 22, 2008 1.500 1.500 1.500 1.500 1,000 +0.02(+1.35%)
Sep 19, 2008 1.310 1.480 1.310 1.480 0 +0.04(+2.78%)
Sep 18, 2008 1.300 1.480 1.240 1.440 6,245 +0.14(+10.94%)
Sep 17, 2008 1.300 1.300 1.298 1.298 2,300 +0.06(+4.68%)
Sep 16, 2008 1.250 1.250 1.240 1.240 1,000 +0.00(+0.00%)
Sep 15, 2008 1.460 1.480 1.240 1.240 8,300 -0.16(-11.43%)
Sep 12, 2008 1.300 1.400 1.300 1.400 1,500 +0.10(+7.69%)
Sep 11, 2008 1.300 1.300 1.240 1.300 12,200 +0.00(+0.00%)
Sep 10, 2008 1.300 1.300 1.300 1.300 760 +0.04(+3.17%)
Sep 09, 2008 1.295 1.400 1.260 1.260 2,830 -0.06(-4.54%)
Sep 08, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Sep 05, 2008 1.300 1.320 1.300 1.320 0 +0.00(+0.00%)
Sep 04, 2008 1.290 1.464 1.290 1.320 4,449 -0.18(-12.00%)
Sep 03, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
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.