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 (%)
Aug 31, 2018 0.7221 0.7221 0.7221 0 -0.01(-1.88%)
Aug 30, 2018 0.7300 0.7500 0.7220 0.7359 43,479 +0.01(+1.98%)
Aug 29, 2018 0.7320 0.7487 0.7216 0.7216 67,971 -0.00(-0.06%)
Aug 28, 2018 0.7201 0.7500 0.7201 0.7220 57,819 +0.00(+0.28%)
Aug 27, 2018 0.7200 0.7400 0.7006 0.7200 43,838 +0.00(+0.00%)
Aug 24, 2018 0.7100 0.7500 0.7100 0.7200 45,100 +0.01(+1.27%)
Aug 23, 2018 0.7302 0.7500 0.7080 0.7110 40,454 -0.03(-3.54%)
Aug 22, 2018 0.7199 0.7371 0.7066 0.7371 68,610 +0.02(+2.80%)
Aug 21, 2018 0.7237 0.7770 0.7143 0.7170 69,891 -0.00(-0.14%)
Aug 20, 2018 0.7200 0.7488 0.7141 0.7180 77,124 -0.01(-1.64%)
Aug 17, 2018 0.7500 0.7600 0.7200 0.7300 58,700 -0.00(-0.29%)
Aug 16, 2018 0.7520 0.7600 0.7200 0.7321 46,877 -0.02(-3.10%)
Aug 15, 2018 0.7500 0.7800 0.7300 0.7555 64,588 +0.03(+3.49%)
Aug 14, 2018 0.7500 0.8000 0.7300 0.7300 88,288 -0.03(-3.55%)
Aug 13, 2018 0.7600 0.7800 0.7362 0.7569 198,373 -0.02(-2.96%)
Aug 10, 2018 0.7700 0.7800 0.7300 0.7800 36,900 +0.00(+0.41%)
Aug 09, 2018 0.7800 0.7887 0.7335 0.7768 60,409 +0.00(+0.19%)
Aug 08, 2018 0.7900 0.7900 0.7299 0.7753 101,170 -0.01(-1.86%)
Aug 07, 2018 0.7600 0.8300 0.7600 0.7900 45,155 +0.02(+2.60%)
Aug 06, 2018 0.7703 0.7989 0.7608 0.7700 50,608 +0.00(+0.00%)
Aug 03, 2018 0.8000 0.8300 0.7600 0.7700 100,200 -0.03(-3.74%)
Aug 02, 2018 0.8000 0.8199 0.7800 0.7999 24,322 -0.00(-0.10%)
Aug 01, 2018 0.8000 0.8200 0.7700 0.8007 65,378 +0.01(+1.35%)
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%)
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.