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

Retractable Technologies (NY: RVP )

0.9250 +0.0075 (+0.82%)
Streaming Delayed Price Updated: 9:30 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 (%)
Jul 30, 2004 6.050 6.050 6.010 6.010 14,700 -0.09(-1.48%)
Jul 29, 2004 6.200 6.200 6.010 6.100 12,300 -0.14(-2.24%)
Jul 28, 2004 6.350 6.540 6.150 6.240 26,100 -0.15(-2.35%)
Jul 27, 2004 6.150 6.450 6.100 6.390 9,700 +0.18(+2.90%)
Jul 26, 2004 6.370 6.370 6.150 6.210 20,100 -0.09(-1.43%)
Jul 23, 2004 6.490 6.600 6.300 6.300 16,300 -0.09(-1.41%)
Jul 22, 2004 6.550 6.550 6.310 6.390 18,300 -0.02(-0.31%)
Jul 21, 2004 6.850 6.950 6.410 6.410 15,800 -0.33(-4.90%)
Jul 20, 2004 6.350 6.750 6.350 6.740 13,400 +0.43(+6.81%)
Jul 19, 2004 6.600 6.600 6.300 6.310 12,300 -0.33(-4.97%)
Jul 16, 2004 6.810 6.840 6.600 6.640 16,900 -0.21(-3.07%)
Jul 15, 2004 7.020 7.020 6.840 6.850 18,600 -0.10(-1.48%)
Jul 14, 2004 7.050 7.150 6.953 6.953 10,300 -0.06(-0.81%)
Jul 13, 2004 7.150 7.180 7.010 7.010 8,900 -0.09(-1.27%)
Jul 12, 2004 6.990 7.150 6.950 7.100 25,400 +0.21(+3.05%)
Jul 09, 2004 6.800 6.950 6.800 6.890 19,200 +0.04(+0.58%)
Jul 08, 2004 7.200 7.200 6.800 6.850 45,100 -0.35(-4.86%)
Jul 07, 2004 7.300 7.500 7.150 7.200 28,900 -0.10(-1.37%)
Jul 06, 2004 7.890 7.900 7.210 7.300 84,600 -0.60(-7.59%)
Jul 02, 2004 6.120 9.160 6.120 7.900 710,000 +1.78(+29.08%)
Jul 01, 2004 6.170 6.340 6.120 6.120 15,300 -0.06(-0.97%)
Jun 30, 2004 6.120 6.180 6.060 6.180 8,200 +0.11(+1.81%)
Jun 29, 2004 6.050 6.390 5.810 6.070 27,500 +0.22(+3.76%)
Jun 28, 2004 6.000 6.040 5.200 5.850 80,300 -0.12(-2.01%)
Jun 25, 2004 6.610 6.610 5.900 5.970 260,300 -0.63(-9.55%)
Jun 24, 2004 6.800 6.900 6.600 6.600 15,400 -0.15(-2.22%)
Jun 23, 2004 7.020 7.020 6.750 6.750 12,800 -0.27(-3.85%)
Jun 22, 2004 7.000 7.100 6.950 7.020 7,000 +0.02(+0.29%)
Jun 21, 2004 7.100 7.100 7.000 7.000 8,800 -0.02(-0.28%)
Jun 18, 2004 7.050 7.150 7.010 7.020 15,800 +0.07(+1.01%)
Jun 17, 2004 6.650 6.950 6.600 6.950 5,800 +0.30(+4.51%)
Jun 16, 2004 6.400 6.650 6.390 6.650 9,000 +0.29(+4.56%)
Jun 15, 2004 6.520 6.580 6.350 6.360 12,900 -0.16(-2.45%)
Jun 14, 2004 6.720 6.720 6.470 6.520 9,400 -0.20(-2.98%)
Jun 10, 2004 7.060 7.060 6.700 6.720 22,400 -0.34(-4.82%)
Jun 09, 2004 7.180 7.200 7.060 7.060 9,500 -0.04(-0.56%)
Jun 08, 2004 6.800 7.250 6.800 7.100 20,500 +0.50(+7.58%)
Jun 07, 2004 6.510 6.600 6.490 6.600 12,600 +0.10(+1.54%)
Jun 04, 2004 6.600 6.640 6.500 6.500 6,900 -0.01(-0.15%)
Jun 03, 2004 6.550 6.600 6.500 6.510 4,700 -0.11(-1.66%)
Jun 02, 2004 6.720 6.720 6.620 6.620 5,200 -0.05(-0.75%)
Jun 01, 2004 6.780 6.820 6.600 6.670 19,600 -0.06(-0.89%)
May 28, 2004 6.660 6.800 6.650 6.730 9,100 +0.08(+1.20%)
May 27, 2004 6.670 6.700 6.610 6.650 18,500 -0.02(-0.30%)
May 26, 2004 6.650 6.670 6.650 6.670 8,600 +0.02(+0.30%)
May 25, 2004 6.650 6.650 6.640 6.650 4,600 -0.04(-0.60%)
May 24, 2004 6.760 6.850 6.650 6.690 8,700 -0.08(-1.18%)
May 21, 2004 6.950 7.000 6.760 6.770 8,500 -0.10(-1.46%)
May 20, 2004 7.160 7.220 6.850 6.870 12,200 -0.34(-4.72%)
May 19, 2004 7.250 7.300 7.210 7.210 8,700 +0.00(+0.00%)
May 18, 2004 7.200 7.210 7.200 7.210 4,500 -0.05(-0.69%)
May 17, 2004 7.270 7.280 6.900 7.260 8,800 -0.06(-0.82%)
May 14, 2004 7.200 7.350 7.150 7.320 6,900 +0.12(+1.67%)
May 13, 2004 7.360 7.390 7.200 7.200 4,800 -0.15(-2.04%)
May 12, 2004 7.450 7.450 7.050 7.350 12,900 -0.15(-2.00%)
May 11, 2004 7.600 7.600 7.430 7.500 6,100 -0.10(-1.32%)
May 10, 2004 7.500 7.750 7.450 7.600 11,100 +0.10(+1.33%)
May 07, 2004 7.030 7.500 7.020 7.500 19,400 +0.42(+5.93%)
May 06, 2004 7.200 7.200 7.050 7.080 8,700 -0.02(-0.28%)
May 05, 2004 7.190 7.190 7.100 7.100 1,000 -0.08(-1.11%)
May 04, 2004 7.130 7.250 7.130 7.180 2,600 +0.04(+0.56%)
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.