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 (%)
Nov 29, 2010 1.590 1.590 1.590 1.590 0 +0.06(+3.91%)
Nov 26, 2010 1.530 1.530 1.530 1.530 5,000 -0.04(-2.54%)
Nov 24, 2010 1.600 1.570 1.570 1.570 2,700 +0.04(+2.61%)
Nov 23, 2010 1.590 1.590 1.490 1.530 16,911 -0.08(-4.96%)
Nov 22, 2010 1.620 1.620 1.610 1.610 200 +0.00(+0.00%)
Nov 19, 2010 1.610 1.610 1.610 1.610 1,700 -0.04(-2.42%)
Nov 18, 2010 1.670 1.740 1.650 1.650 4,500 +0.00(+0.00%)
Nov 17, 2010 1.650 1.650 1.650 1.650 35,500 -0.03(-1.79%)
Nov 16, 2010 1.580 1.740 1.580 1.680 26,300 +0.10(+6.33%)
Nov 15, 2010 1.570 1.580 1.570 1.580 12,700 -0.02(-1.25%)
Nov 12, 2010 1.580 1.600 1.570 1.600 67,850 +0.01(+0.63%)
Nov 11, 2010 1.540 1.590 1.500 1.590 17,822 +0.03(+1.92%)
Nov 10, 2010 1.540 1.560 1.540 1.560 11,000 +0.02(+1.30%)
Nov 09, 2010 1.540 1.571 1.540 1.540 33,155 -0.05(-3.14%)
Nov 08, 2010 1.650 1.650 1.550 1.590 27,214 -0.10(-5.92%)
Nov 05, 2010 1.600 1.700 1.600 1.690 25,633 +0.09(+5.84%)
Nov 04, 2010 1.580 1.597 1.570 1.597 18,900 -0.01(-0.81%)
Nov 02, 2010 1.600 1.610 1.610 1.610 62,500 +0.01(+0.62%)
Nov 01, 2010 1.700 1.700 1.600 1.600 21,500 -0.05(-3.06%)
Oct 29, 2010 1.740 1.760 1.640 1.651 30,225 -0.10(-5.69%)
Oct 28, 2010 1.750 1.750 1.750 1.750 1,466 -0.04(-2.23%)
Oct 27, 2010 1.850 1.850 1.780 1.790 5,600 -0.08(-4.13%)
Oct 25, 2010 1.820 1.900 1.750 1.867 75,700 +0.09(+4.90%)
Oct 22, 2010 1.760 1.780 1.710 1.780 39,130 -0.02(-1.11%)
Oct 21, 2010 1.700 1.800 1.650 1.800 46,790 +0.10(+5.88%)
Oct 20, 2010 1.600 1.720 1.520 1.700 79,156 +0.12(+7.60%)
Oct 19, 2010 1.560 1.590 1.500 1.580 35,185 +0.01(+0.69%)
Oct 18, 2010 1.390 1.569 1.390 1.569 31,079 +0.18(+12.80%)
Oct 15, 2010 1.440 1.440 1.367 1.391 12,362 -0.06(-4.07%)
Oct 14, 2010 1.350 1.450 1.350 1.450 9,786 +0.10(+7.41%)
Oct 13, 2010 1.400 1.420 1.350 1.350 11,368 -0.08(-5.59%)
Oct 11, 2010 1.430 1.430 1.430 1.430 200 -0.03(-2.06%)
Oct 08, 2010 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Oct 07, 2010 1.410 1.460 1.410 1.450 7,900 +0.04(+2.84%)
Oct 06, 2010 1.415 1.415 1.410 1.410 1,050 +0.01(+0.71%)
Oct 05, 2010 1.370 1.400 1.350 1.400 23,307 +0.03(+2.18%)
Oct 04, 2010 1.400 1.430 1.370 1.370 11,708 -0.13(-8.66%)
Oct 01, 2010 1.500 1.510 1.470 1.500 1,370 -0.07(-4.46%)
Sep 30, 2010 1.470 1.570 1.470 1.570 1,000 +0.10(+6.80%)
Sep 29, 2010 1.490 1.490 1.470 1.470 500 -0.08(-5.15%)
Sep 28, 2010 1.410 1.550 1.320 1.550 16,239 +0.07(+4.73%)
Sep 27, 2010 1.460 1.480 1.420 1.480 700 -0.02(-1.33%)
Sep 24, 2010 1.400 1.500 1.330 1.500 11,000 +0.05(+3.81%)
Sep 23, 2010 1.446 1.464 1.430 1.445 900 -0.05(-3.03%)
Sep 22, 2010 1.410 1.490 1.350 1.490 3,500 +0.03(+2.05%)
Sep 21, 2010 1.430 1.460 1.390 1.460 900 -0.02(-1.35%)
Sep 20, 2010 1.420 1.500 1.320 1.480 3,046 +0.01(+0.68%)
Sep 17, 2010 1.470 1.470 1.320 1.470 4,127 +0.14(+10.53%)
Sep 15, 2010 1.340 1.389 1.320 1.330 5,100 -0.13(-8.90%)
Sep 14, 2010 1.320 1.460 1.320 1.460 1,450 +0.01(+0.69%)
Sep 09, 2010 1.450 1.450 1.450 1.450 2,000 -0.04(-2.68%)
Sep 08, 2010 1.480 1.490 1.480 1.490 200 +0.00(+0.00%)
Sep 07, 2010 1.550 1.550 1.490 1.490 500 -0.01(-0.67%)
Sep 03, 2010 1.500 1.500 1.500 1.500 4,600 -0.06(-3.85%)
Sep 02, 2010 1.560 1.560 1.510 1.560 12,700 -0.01(-0.64%)
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.