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

Retractable Technologies (NY: RVP )

0.9271 +0.0071 (+0.77%)
Streaming Delayed Price Updated: 9:35 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 31, 2018 0.8245 0.8299 0.7900 0.7900 55,118 -0.01(-1.80%)
Jul 30, 2018 0.8296 0.8394 0.7700 0.8045 84,936 -0.04(-4.23%)
Jul 27, 2018 0.8600 0.8600 0.8200 0.8400 28,100 -0.02(-2.21%)
Jul 26, 2018 0.8400 0.8750 0.8000 0.8590 57,634 +0.02(+2.26%)
Jul 25, 2018 0.8300 0.8400 0.8000 0.8400 93,541 +0.00(+0.00%)
Jul 24, 2018 0.8550 0.8694 0.8400 0.8400 57,355 -0.01(-1.11%)
Jul 23, 2018 0.8394 0.8650 0.8300 0.8494 46,299 +0.02(+2.36%)
Jul 20, 2018 0.8301 0.8701 0.8200 0.8298 67,255 -0.01(-1.21%)
Jul 19, 2018 0.8400 0.8705 0.8305 0.8400 62,987 +0.01(+1.14%)
Jul 18, 2018 0.8750 0.8799 0.8200 0.8305 103,648 -0.04(-4.53%)
Jul 17, 2018 0.8400 0.8699 0.8300 0.8699 115,019 +0.04(+4.81%)
Jul 16, 2018 0.8356 0.8356 0.8160 0.8300 45,272 +0.01(+1.72%)
Jul 13, 2018 0.8100 0.8312 0.8100 0.8160 72,404 +0.01(+1.76%)
Jul 12, 2018 0.7810 0.8500 0.7810 0.8019 118,585 +0.02(+2.03%)
Jul 11, 2018 0.7980 0.7980 0.7780 0.7860 52,654 +0.01(+1.68%)
Jul 10, 2018 0.7899 0.8060 0.7700 0.7730 81,692 +0.00(+0.60%)
Jul 09, 2018 0.7862 0.7502 0.7684 77,400 +0.01(+1.61%)
Jul 06, 2018 0.7887 0.7887 0.7501 0.7562 97,077 -0.01(-1.78%)
Jul 05, 2018 0.7900 0.7900 0.7500 0.7699 56,987 +0.00(+0.54%)
Jul 03, 2018 0.7658 0.7658 0.7658 0 +0.03(+3.51%)
Jul 02, 2018 0.7600 0.7600 0.7360 0.7398 47,465 +0.00(+0.45%)
Jun 29, 2018 0.7100 0.7387 0.7100 0.7365 95,451 +0.02(+2.29%)
Jun 28, 2018 0.7250 0.7388 0.7020 0.7200 37,033 -0.02(-2.04%)
Jun 27, 2018 0.7300 0.7586 0.7110 0.7350 62,942 +0.00(+0.38%)
Jun 26, 2018 0.7479 0.7589 0.7200 0.7322 54,720 -0.01(-1.27%)
Jun 25, 2018 0.7100 0.7589 0.7100 0.7416 33,620 +0.04(+5.94%)
Jun 22, 2018 0.7565 0.7600 0.7000 0.7000 72,917 -0.06(-7.47%)
Jun 21, 2018 0.7302 0.7588 0.7059 0.7565 195,651 +0.01(+1.54%)
Jun 20, 2018 0.7500 0.7699 0.7435 0.7450 98,379 -0.02(-1.97%)
Jun 19, 2018 0.7800 0.7800 0.7530 0.7600 38,256 -0.00(-0.26%)
Jun 18, 2018 0.7700 0.7797 0.7610 0.7620 39,391 -0.01(-0.91%)
Jun 15, 2018 0.7751 0.7651 0.7690 46,444 +0.00(+0.51%)
Jun 14, 2018 0.7810 0.7810 0.7500 0.7651 145,859 -0.01(-0.77%)
Jun 13, 2018 0.8000 0.8299 0.7710 0.7710 72,646 -0.04(-4.80%)
Jun 12, 2018 0.7800 0.8550 0.7660 0.8099 178,272 +0.02(+3.17%)
Jun 11, 2018 0.8000 0.8400 0.7632 0.7850 331,333 -0.06(-7.10%)
Jun 08, 2018 0.8511 0.8648 0.8450 0.8450 101,283 -0.01(-0.66%)
Jun 07, 2018 0.8520 0.8700 0.8506 0.8506 20,269 -0.01(-1.21%)
Jun 06, 2018 0.8595 0.8610 77,254 -0.01(-0.98%)
Jun 05, 2018 0.8700 0.8710 0.8600 0.8695 30,683 +0.01(+0.99%)
Jun 04, 2018 0.8660 0.8700 0.8552 0.8610 23,023 -0.01(-1.03%)
Jun 01, 2018 0.8600 0.8799 0.8600 0.8700 69,356 +0.00(+0.00%)
May 31, 2018 0.8669 0.8758 0.8600 0.8700 26,905 +0.00(+0.46%)
May 30, 2018 0.8710 0.8710 0.8600 0.8660 36,367 -0.01(-1.59%)
May 29, 2018 0.8750 0.8900 0.8581 0.8800 64,795 -0.01(-0.56%)
May 25, 2018 0.8850 0.8850 0.8850 0 +0.01(+1.03%)
May 24, 2018 0.8810 0.8896 0.8750 0.8760 13,929 +0.01(+0.57%)
May 23, 2018 0.8796 0.8862 0.8710 0.8710 10,010 -0.01(-0.59%)
May 22, 2018 0.8820 0.8900 0.8730 0.8762 36,302 -0.01(-0.88%)
May 21, 2018 0.9100 0.9104 0.8812 0.8840 28,010 -0.02(-1.78%)
May 18, 2018 0.9300 0.9340 0.8850 0.9000 22,122 -0.00(-0.54%)
May 17, 2018 0.8900 0.9101 0.8900 0.9049 22,471 +0.01(+1.67%)
May 16, 2018 0.9100 0.9396 0.8825 0.8900 52,695 +0.02(+2.30%)
May 15, 2018 0.8845 0.9000 0.8570 0.8700 56,790 -0.02(-2.70%)
May 14, 2018 0.8810 0.9100 0.8810 0.8941 35,664 +0.00(+0.35%)
May 11, 2018 0.8951 0.9098 0.8900 0.8910 15,099 +0.00(+0.11%)
May 10, 2018 0.8806 0.8900 0.8774 0.8900 10,010 +0.00(+0.00%)
May 09, 2018 0.8805 0.8905 0.8708 0.8900 22,525 +0.02(+2.24%)
May 08, 2018 0.8815 0.8815 0.8700 0.8705 46,052 -0.00(-0.11%)
May 07, 2018 0.8798 0.9100 0.8620 0.8715 113,064 -0.01(-0.97%)
May 04, 2018 0.8900 0.8900 0.8510 0.8800 21,365 +0.01(+0.57%)
May 03, 2018 0.8604 0.8994 0.8301 0.8750 74,955 +0.02(+1.74%)
May 02, 2018 0.8900 0.8900 0.8310 0.8600 80,593 -0.03(-2.82%)
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.