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

Retractable Technologies (NY: RVP )

0.9780 +0.0580 (+6.30%)
Streaming Delayed Price Updated: 10:47 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, 2010 1.310 1.550 1.310 1.550 15,645 +0.15(+10.71%)
Mar 30, 2010 1.427 1.450 1.390 1.400 7,100 -0.10(-6.67%)
Mar 29, 2010 1.510 1.530 1.500 1.500 1,600 -0.05(-3.23%)
Mar 26, 2010 1.541 1.560 1.470 1.550 51,200 +0.00(+0.00%)
Mar 25, 2010 1.530 1.550 1.470 1.550 1,400 +0.00(+0.00%)
Mar 24, 2010 1.530 1.550 1.530 1.550 200 +0.00(+0.00%)
Mar 23, 2010 1.560 1.560 1.450 1.550 1,900 +0.01(+0.65%)
Mar 22, 2010 1.530 1.580 1.460 1.540 10,900 -0.03(-1.91%)
Mar 19, 2010 1.470 1.570 1.380 1.570 3,080 +0.03(+1.95%)
Mar 18, 2010 1.450 1.540 1.440 1.540 4,000 +0.01(+0.65%)
Mar 17, 2010 1.500 1.530 1.430 1.530 5,800 +0.00(+0.00%)
Mar 16, 2010 1.500 1.530 1.410 1.530 4,800 +0.00(+0.00%)
Mar 15, 2010 1.520 1.530 1.510 1.530 11,200 -0.01(-0.65%)
Mar 12, 2010 1.480 1.570 1.470 1.540 2,500 +0.00(+0.00%)
Mar 11, 2010 1.500 1.540 1.440 1.540 9,000 +0.01(+0.65%)
Mar 10, 2010 1.480 1.550 1.420 1.530 6,800 -0.03(-1.92%)
Mar 09, 2010 1.480 1.580 1.480 1.560 600 -0.02(-1.27%)
Mar 08, 2010 1.580 1.580 1.520 1.580 8,625 -0.02(-1.25%)
Mar 05, 2010 1.430 1.752 1.430 1.600 116,473 +0.09(+5.96%)
Mar 04, 2010 1.510 1.510 1.510 1.510 200 -0.02(-1.31%)
Mar 03, 2010 1.530 1.530 1.530 1.530 100 +0.07(+4.79%)
Mar 02, 2010 1.390 1.490 1.390 1.460 18,600 -0.02(-1.35%)
Mar 01, 2010 1.640 1.640 1.440 1.480 6,300 -0.01(-0.67%)
Feb 26, 2010 1.410 1.490 1.410 1.490 200 +0.00(+0.00%)
Feb 25, 2010 1.440 1.490 1.440 1.490 320 +0.00(+0.00%)
Feb 24, 2010 1.440 1.490 1.390 1.490 1,600 +0.02(+1.36%)
Feb 23, 2010 1.380 1.470 1.380 1.470 8,700 -0.01(-0.68%)
Feb 22, 2010 1.370 1.490 1.350 1.480 7,200 -0.01(-0.67%)
Feb 19, 2010 1.490 1.490 1.450 1.490 700 -0.01(-0.67%)
Feb 18, 2010 1.490 1.500 1.490 1.500 200 +0.00(+0.00%)
Feb 17, 2010 1.480 1.500 1.415 1.500 2,400 +0.01(+0.67%)
Feb 16, 2010 1.470 1.490 1.350 1.490 4,500 -0.01(-0.67%)
Feb 12, 2010 1.500 1.500 1.500 1.500 13,300 +0.00(+0.01%)
Feb 11, 2010 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Feb 10, 2010 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Feb 09, 2010 1.540 1.540 1.460 1.500 2,500 -0.02(-1.32%)
Feb 08, 2010 1.440 1.520 1.440 1.520 825 +0.02(+1.33%)
Feb 05, 2010 1.420 1.500 1.350 1.500 5,400 +0.00(+0.00%)
Feb 04, 2010 1.510 1.560 1.500 1.500 11,300 -0.06(-3.85%)
Feb 03, 2010 1.420 1.560 1.400 1.560 16,550 +0.10(+6.85%)
Feb 02, 2010 1.470 1.490 1.340 1.460 30,300 -0.07(-4.58%)
Feb 01, 2010 1.460 1.530 1.360 1.530 21,600 -0.00(-0.01%)
Jan 29, 2010 1.460 1.530 1.460 1.530 7,800 +0.03(+2.01%)
Jan 28, 2010 1.470 1.500 1.470 1.500 200 +0.00(+0.00%)
Jan 27, 2010 1.470 1.530 1.450 1.500 6,330 -0.04(-2.60%)
Jan 26, 2010 1.470 1.540 1.470 1.540 2,450 +0.00(+0.00%)
Jan 25, 2010 1.490 1.540 1.450 1.540 10,500 +0.00(+0.00%)
Jan 22, 2010 1.510 1.540 1.450 1.540 9,600 +0.00(+0.00%)
Jan 21, 2010 1.530 1.550 1.530 1.540 2,100 -0.02(-1.28%)
Jan 20, 2010 2.030 2.030 1.490 1.560 20,018 +0.02(+1.30%)
Jan 19, 2010 1.540 1.540 1.540 1.540 100 +0.02(+1.32%)
Jan 15, 2010 1.470 1.520 1.520 1.520 1,900 -0.01(-0.65%)
Jan 14, 2010 1.520 1.530 1.460 1.530 7,560 -0.01(-0.65%)
Jan 13, 2010 1.520 1.540 1.459 1.540 16,410 -0.01(-0.65%)
Jan 12, 2010 1.560 1.580 1.550 1.550 3,700 -0.01(-0.90%)
Jan 11, 2010 1.580 1.580 1.560 1.564 8,800 -0.06(-3.46%)
Jan 08, 2010 1.600 1.630 1.600 1.620 10,950 -0.02(-1.22%)
Jan 07, 2010 1.640 1.650 1.640 1.640 1,360 +0.00(+0.00%)
Jan 06, 2010 1.660 1.660 1.600 1.640 300 -0.01(-0.61%)
Jan 05, 2010 1.660 1.660 1.560 1.650 2,100 -0.01(-0.60%)
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.