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

Retractable Technologies (NY: RVP )

0.9175 -0.0025 (-0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2023 1.750 1.780 1.710 1.750 30,648 -0.02(-1.13%)
Mar 30, 2023 1.770 1.780 1.740 1.770 13,959 +0.02(+1.14%)
Mar 29, 2023 1.730 1.760 1.722 1.750 13,685 +0.01(+0.57%)
Mar 28, 2023 1.660 1.780 1.660 1.740 40,544 -0.01(-0.57%)
Mar 27, 2023 1.730 1.780 1.730 1.750 13,728 -0.03(-1.69%)
Mar 24, 2023 1.720 1.780 1.660 1.780 57,123 +0.03(+1.72%)
Mar 23, 2023 1.760 1.792 1.730 1.750 16,050 -0.02(-1.14%)
Mar 22, 2023 1.770 1.820 1.730 1.770 63,337 +0.00(+0.00%)
Mar 21, 2023 1.730 1.810 1.690 1.770 22,243 +0.08(+4.73%)
Mar 20, 2023 1.670 1.730 1.650 1.690 35,155 +0.02(+1.20%)
Mar 17, 2023 1.690 1.709 1.640 1.670 39,545 -0.02(-1.18%)
Mar 16, 2023 1.680 1.690 1.650 1.690 19,546 +0.04(+2.42%)
Mar 15, 2023 1.650 1.670 1.640 1.650 23,898 +0.00(+0.00%)
Mar 14, 2023 1.760 1.760 1.650 1.650 86,013 -0.03(-1.79%)
Mar 13, 2023 1.760 1.850 1.680 1.680 77,041 -0.11(-6.15%)
Mar 10, 2023 1.929 1.929 1.790 1.790 104,691 -0.15(-7.73%)
Mar 09, 2023 1.983 1.983 1.930 1.940 33,626 +0.00(+0.00%)
Mar 08, 2023 1.970 1.990 1.940 1.940 8,437 -0.03(-1.52%)
Mar 07, 2023 1.990 1.993 1.930 1.970 15,079 -0.02(-1.01%)
Mar 06, 2023 1.950 2.010 1.950 1.990 19,262 +0.05(+2.58%)
Mar 03, 2023 1.950 1.950 1.930 1.940 10,963 +0.01(+0.52%)
Mar 02, 2023 1.910 1.930 1.910 1.930 40,195 +0.01(+0.52%)
Mar 01, 2023 1.940 1.950 1.920 1.920 11,516 -0.02(-1.03%)
Feb 28, 2023 1.920 1.950 1.911 1.940 19,548 +0.02(+0.79%)
Feb 27, 2023 1.950 1.950 1.910 1.925 25,821 -0.01(-0.27%)
Feb 24, 2023 1.910 1.960 1.910 1.930 112,042 +0.01(+0.52%)
Feb 23, 2023 1.940 1.950 1.910 1.920 31,842 -0.02(-1.03%)
Feb 22, 2023 1.960 1.980 1.920 1.940 29,748 -0.02(-1.02%)
Feb 21, 2023 1.970 1.970 1.960 1.960 21,658 -0.03(-1.51%)
Feb 17, 2023 2.000 2.000 1.970 1.990 17,881 +0.00(+0.00%)
Feb 16, 2023 1.970 2.010 1.970 1.990 7,714 +0.01(+0.51%)
Feb 15, 2023 1.970 2.000 1.970 1.980 16,461 -0.01(-0.50%)
Feb 14, 2023 1.960 2.010 1.960 1.990 29,862 +0.00(+0.00%)
Feb 13, 2023 1.940 2.000 1.925 1.990 52,977 +0.06(+3.11%)
Feb 10, 2023 2.010 2.010 1.930 1.930 16,965 -0.08(-3.98%)
Feb 09, 2023 2.020 2.020 1.980 2.010 30,747 +0.03(+1.77%)
Feb 08, 2023 1.950 1.990 1.950 1.975 73,567 +0.00(+0.09%)
Feb 07, 2023 2.030 2.030 1.960 1.973 16,461 -0.04(-1.83%)
Feb 06, 2023 1.940 2.010 1.940 2.010 54,130 +0.05(+2.55%)
Feb 03, 2023 1.920 1.998 1.920 1.960 45,856 -0.01(-0.51%)
Feb 02, 2023 2.000 2.030 1.960 1.970 74,088 +0.02(+1.03%)
Feb 01, 2023 1.910 1.970 1.910 1.950 69,841 +0.02(+1.04%)
Jan 31, 2023 1.960 1.990 1.920 1.930 46,909 +0.01(+0.52%)
Jan 30, 2023 1.970 2.000 1.910 1.920 159,596 -0.04(-2.04%)
Jan 27, 2023 1.950 1.980 1.942 1.960 32,832 +0.01(+0.51%)
Jan 26, 2023 1.950 1.960 1.850 1.950 40,670 +0.00(+0.00%)
Jan 25, 2023 1.960 1.970 1.932 1.950 15,841 +0.02(+1.04%)
Jan 24, 2023 1.930 2.000 1.930 1.930 39,645 -0.02(-1.17%)
Jan 23, 2023 2.003 2.100 1.920 1.953 50,235 -0.03(-1.37%)
Jan 20, 2023 2.020 2.020 1.970 1.980 39,207 +0.01(+0.51%)
Jan 19, 2023 1.970 1.970 1.947 1.970 15,987 +0.00(+0.00%)
Jan 18, 2023 2.090 2.110 1.970 1.970 62,491 -0.06(-2.96%)
Jan 17, 2023 2.030 2.090 2.010 2.030 65,991 +0.02(+1.07%)
Jan 13, 2023 1.932 2.040 1.910 2.009 40,691 +0.07(+3.80%)
Jan 12, 2023 1.900 1.940 1.850 1.935 62,487 +0.03(+1.57%)
Jan 11, 2023 1.920 1.930 1.890 1.905 58,143 +0.02(+1.06%)
Jan 10, 2023 1.880 1.910 1.820 1.885 21,703 +0.03(+1.89%)
Jan 09, 2023 1.860 1.880 1.850 1.850 23,029 +0.00(+0.00%)
Jan 06, 2023 1.850 1.890 1.830 1.850 38,870 +0.05(+2.78%)
Jan 05, 2023 1.860 1.880 1.800 1.800 29,461 -0.04(-2.17%)
Jan 04, 2023 1.720 1.870 1.710 1.840 39,684 +0.12(+6.98%)
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.