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

Retractable Technologies (NY: RVP )

0.9407 +0.0072 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2020 13.55 13.65 11.34 11.97 1,228,200 -1.13(-8.63%)
Jul 30, 2020 12.04 13.40 12.04 13.10 1,841,485 +1.13(+9.44%)
Jul 29, 2020 11.00 12.24 11.00 11.97 1,093,854 +1.30(+12.18%)
Jul 28, 2020 11.25 11.49 10.55 10.67 534,982 -0.58(-5.16%)
Jul 27, 2020 9.730 11.25 9.730 11.25 1,067,725 +1.52(+15.62%)
Jul 24, 2020 9.810 10.34 9.550 9.730 506,400 -0.11(-1.12%)
Jul 23, 2020 10.28 10.35 9.520 9.840 509,507 -0.41(-4.00%)
Jul 22, 2020 9.910 10.32 9.700 10.25 804,105 +0.84(+8.93%)
Jul 21, 2020 10.49 10.49 9.300 9.410 745,395 -0.39(-3.98%)
Jul 20, 2020 9.550 10.40 9.500 9.800 651,520 +0.70(+7.69%)
Jul 17, 2020 10.30 10.48 8.880 9.100 1,228,000 -0.89(-8.91%)
Jul 16, 2020 8.970 10.48 8.650 9.990 2,456,137 +1.38(+16.03%)
Jul 15, 2020 8.100 9.250 8.020 8.610 2,200,401 +1.09(+14.49%)
Jul 14, 2020 7.190 7.830 7.160 7.520 474,553 +0.38(+5.32%)
Jul 13, 2020 7.470 7.700 7.080 7.140 423,737 -0.32(-4.29%)
Jul 10, 2020 7.600 7.650 7.350 7.460 239,600 -0.12(-1.58%)
Jul 09, 2020 7.700 7.700 6.910 7.580 752,058 -0.12(-1.56%)
Jul 08, 2020 6.230 9.690 6.160 7.700 7,527,488 +1.46(+23.40%)
Jul 07, 2020 6.130 6.440 6.020 6.240 248,778 +0.03(+0.48%)
Jul 06, 2020 6.770 6.770 6.100 6.210 480,783 -0.31(-4.75%)
Jul 02, 2020 6.820 6.890 6.320 6.520 464,100 -0.27(-3.98%)
Jul 01, 2020 7.160 7.280 6.600 6.790 729,900 -0.23(-3.28%)
Jun 30, 2020 6.850 7.020 6.720 7.020 370,350 +0.19(+2.78%)
Jun 29, 2020 6.610 7.010 6.520 6.830 305,831 +0.31(+4.75%)
Jun 26, 2020 7.050 7.100 6.370 6.520 2,094,400 -0.62(-8.68%)
Jun 25, 2020 7.530 7.530 6.940 7.140 473,211 -0.10(-1.38%)
Jun 24, 2020 6.260 7.370 5.960 7.240 817,520 +0.89(+14.02%)
Jun 23, 2020 6.420 6.690 6.250 6.350 481,668 +0.11(+1.76%)
Jun 22, 2020 7.550 7.700 5.910 6.240 1,143,561 -1.14(-15.45%)
Jun 19, 2020 7.460 7.950 7.235 7.380 728,700 +0.18(+2.50%)
Jun 18, 2020 6.890 7.330 6.820 7.200 418,438 +0.30(+4.35%)
Jun 17, 2020 6.950 6.980 6.770 6.900 307,568 +0.21(+3.14%)
Jun 16, 2020 6.700 6.800 6.510 6.690 236,222 +0.17(+2.61%)
Jun 15, 2020 5.880 6.540 5.880 6.520 333,787 +0.15(+2.35%)
Jun 12, 2020 6.130 6.400 6.000 6.370 328,200 +0.44(+7.42%)
Jun 11, 2020 6.500 6.530 5.850 5.930 532,939 -0.51(-7.92%)
Jun 10, 2020 6.100 6.840 6.100 6.440 868,583 +0.39(+6.45%)
Jun 09, 2020 6.010 6.150 5.945 6.050 236,596 +0.08(+1.34%)
Jun 08, 2020 6.070 6.190 5.950 5.970 382,059 +0.05(+0.84%)
Jun 05, 2020 6.260 6.300 5.860 5.920 300,000 -0.06(-1.00%)
Jun 04, 2020 6.050 6.355 5.880 5.980 388,138 +0.08(+1.36%)
Jun 03, 2020 5.900 6.240 5.850 5.900 391,194 +0.05(+0.85%)
Jun 02, 2020 6.020 6.400 5.850 5.850 627,786 -0.04(-0.68%)
Jun 01, 2020 5.500 6.130 5.350 5.890 723,693 +0.45(+8.27%)
May 29, 2020 5.450 5.500 5.290 5.440 112,300 -0.01(-0.18%)
May 28, 2020 5.660 5.740 5.390 5.450 289,678 -0.21(-3.71%)
May 27, 2020 5.780 5.780 5.110 5.660 319,961 +0.15(+2.72%)
May 26, 2020 5.560 5.950 5.460 5.510 561,046 +0.11(+2.04%)
May 22, 2020 4.780 5.450 4.780 5.400 737,900 +0.64(+13.45%)
May 21, 2020 4.980 4.990 4.550 4.760 316,706 -0.23(-4.61%)
May 20, 2020 5.000 5.200 4.950 4.990 352,686 -0.19(-3.67%)
May 19, 2020 5.090 5.270 5.050 5.180 178,465 +0.17(+3.39%)
May 18, 2020 5.300 5.450 4.960 5.010 445,265 -0.10(-1.96%)
May 15, 2020 4.960 5.340 4.800 5.110 711,900 +0.04(+0.79%)
May 14, 2020 4.180 5.180 4.180 5.070 835,614 +0.77(+17.91%)
May 13, 2020 5.000 5.239 4.100 4.300 1,065,225 -0.87(-16.83%)
May 12, 2020 5.850 5.850 5.050 5.170 674,115 -0.27(-4.96%)
May 11, 2020 5.230 6.090 5.230 5.440 1,390,595 +0.21(+4.02%)
May 08, 2020 4.790 5.340 4.690 5.230 569,300 +0.68(+14.95%)
May 07, 2020 4.960 5.090 4.530 4.550 681,622 -0.29(-5.99%)
May 06, 2020 4.400 5.230 4.330 4.840 1,580,561 +0.31(+6.84%)
May 05, 2020 4.150 4.820 4.130 4.530 4,213,899 -0.42(-8.48%)
May 04, 2020 3.000 4.980 2.950 4.950 18,193,232 +2.03(+69.52%)
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.