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

Retractable Technologies (NY: RVP )

0.9201 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 9:41 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 (%)
Mar 31, 2004 6.100 6.300 6.100 6.280 8,600 +0.18(+2.95%)
Mar 30, 2004 6.300 6.390 6.100 6.100 6,100 -0.20(-3.17%)
Mar 29, 2004 6.300 6.300 6.160 6.300 17,300 +0.17(+2.77%)
Mar 26, 2004 6.120 6.140 6.050 6.130 4,100 -0.02(-0.33%)
Mar 25, 2004 6.250 6.250 6.120 6.150 6,800 +0.05(+0.82%)
Mar 24, 2004 6.120 6.160 5.960 6.100 13,500 -0.07(-1.13%)
Mar 23, 2004 6.150 6.170 6.140 6.170 6,900 +0.01(+0.16%)
Mar 22, 2004 6.100 6.350 6.090 6.160 8,200 +0.06(+0.98%)
Mar 19, 2004 6.400 6.400 6.100 6.100 14,300 -0.13(-2.09%)
Mar 18, 2004 6.200 6.340 6.120 6.230 3,600 -0.02(-0.32%)
Mar 17, 2004 6.250 6.260 6.150 6.250 4,500 +0.07(+1.13%)
Mar 16, 2004 6.200 6.200 6.120 6.180 6,400 +0.03(+0.49%)
Mar 15, 2004 6.190 6.190 6.150 6.150 4,300 -0.05(-0.81%)
Mar 12, 2004 6.150 6.210 6.120 6.200 13,900 +0.08(+1.31%)
Mar 11, 2004 6.120 6.150 6.120 6.120 7,100 +0.00(+0.00%)
Mar 10, 2004 6.200 6.250 6.120 6.120 3,600 -0.03(-0.49%)
Mar 09, 2004 6.150 6.230 6.150 6.150 4,200 +0.00(+0.00%)
Mar 08, 2004 6.200 6.200 6.150 6.150 2,600 -0.09(-1.44%)
Mar 05, 2004 6.250 6.250 6.160 6.240 5,700 +0.09(+1.46%)
Mar 04, 2004 6.150 6.200 6.150 6.150 6,300 +0.00(+0.00%)
Mar 03, 2004 6.250 6.350 6.150 6.150 6,600 -0.06(-0.97%)
Mar 02, 2004 6.350 6.350 6.200 6.210 2,700 -0.18(-2.82%)
Mar 01, 2004 6.300 6.400 6.300 6.390 4,300 +0.09(+1.43%)
Feb 27, 2004 6.260 6.300 6.250 6.300 4,500 -0.02(-0.32%)
Feb 26, 2004 6.310 6.340 6.310 6.320 5,800 -0.02(-0.32%)
Feb 25, 2004 6.400 6.400 6.320 6.340 1,500 -0.11(-1.71%)
Feb 24, 2004 6.550 6.570 6.450 6.450 8,400 -0.06(-0.92%)
Feb 23, 2004 6.250 6.600 6.180 6.510 5,800 +0.31(+5.00%)
Feb 20, 2004 6.200 6.350 6.050 6.200 6,900 +0.10(+1.64%)
Feb 19, 2004 6.400 6.400 6.100 6.100 4,200 -0.20(-3.17%)
Feb 18, 2004 6.350 6.470 6.300 6.300 5,400 +0.06(+0.96%)
Feb 17, 2004 6.050 6.240 6.050 6.240 6,200 +0.19(+3.14%)
Feb 13, 2004 6.190 6.190 6.040 6.050 4,000 -0.09(-1.47%)
Feb 12, 2004 6.350 6.350 6.140 6.140 2,200 -0.16(-2.54%)
Feb 11, 2004 6.550 6.550 6.300 6.300 4,800 -0.27(-4.11%)
Feb 10, 2004 6.600 6.670 6.550 6.570 4,800 -0.03(-0.45%)
Feb 09, 2004 6.600 6.650 6.590 6.600 4,200 -0.10(-1.49%)
Feb 06, 2004 6.200 6.750 6.200 6.700 31,900 +0.55(+8.94%)
Feb 05, 2004 5.900 6.200 5.900 6.150 12,100 +0.31(+5.31%)
Feb 04, 2004 6.020 6.090 5.820 5.840 18,600 -0.17(-2.83%)
Feb 03, 2004 6.400 6.410 5.980 6.010 11,600 -0.39(-6.09%)
Feb 02, 2004 6.600 6.600 6.090 6.400 20,900 -0.17(-2.59%)
Jan 30, 2004 6.790 6.790 6.570 6.570 5,400 -0.13(-1.94%)
Jan 29, 2004 6.750 6.750 6.670 6.700 12,600 -0.11(-1.62%)
Jan 28, 2004 7.300 7.360 6.810 6.810 10,800 -0.66(-8.84%)
Jan 27, 2004 7.500 7.570 7.400 7.470 15,600 -0.09(-1.19%)
Jan 26, 2004 7.780 7.850 7.500 7.560 15,100 -0.24(-3.08%)
Jan 23, 2004 7.660 7.840 7.660 7.800 2,900 +0.08(+1.04%)
Jan 22, 2004 7.850 7.900 7.700 7.720 3,600 -0.19(-2.40%)
Jan 21, 2004 7.900 7.910 7.850 7.910 2,500 -0.06(-0.75%)
Jan 20, 2004 7.500 7.990 7.350 7.970 15,500 +0.49(+6.55%)
Jan 16, 2004 7.900 7.930 7.400 7.480 17,100 -0.79(-9.55%)
Jan 15, 2004 8.300 8.350 8.210 8.270 17,100 -0.03(-0.36%)
Jan 14, 2004 8.500 8.580 8.050 8.300 25,600 -0.15(-1.78%)
Jan 13, 2004 8.550 8.890 8.410 8.450 28,600 -0.05(-0.59%)
Jan 12, 2004 8.130 8.500 8.100 8.500 15,700 +0.40(+4.94%)
Jan 09, 2004 8.000 8.090 7.860 8.100 43,100 +0.24(+3.05%)
Jan 08, 2004 7.320 7.900 7.320 7.860 57,900 +0.58(+7.97%)
Jan 07, 2004 7.250 7.280 7.250 7.280 14,700 +0.04(+0.55%)
Jan 06, 2004 7.250 7.250 7.200 7.240 59,000 +0.05(+0.70%)
Jan 05, 2004 6.860 7.350 6.850 7.190 33,600 +0.43(+6.36%)
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.