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 (%)
Aug 30, 2019 0.7600 0.7988 0.7600 0.7988 20,200 +0.01(+1.37%)
Aug 29, 2019 0.7600 0.7968 0.7600 0.7880 33,616 +0.01(+1.36%)
Aug 28, 2019 0.7788 0.7900 0.7511 0.7774 17,693 +0.00(+0.44%)
Aug 27, 2019 0.7710 0.7740 0.7400 0.7740 15,923 +0.01(+1.30%)
Aug 26, 2019 0.7611 0.7900 0.7400 0.7641 32,799 -0.02(-3.03%)
Aug 23, 2019 0.8400 0.8400 0.7880 0.7880 91,600 -0.03(-3.90%)
Aug 22, 2019 0.8300 0.8300 0.8020 0.8200 38,817 +0.00(+0.10%)
Aug 21, 2019 0.8100 0.8300 0.7905 0.8192 206,111 +0.03(+3.70%)
Aug 20, 2019 0.7850 0.7950 0.7742 0.7900 70,195 +0.01(+0.89%)
Aug 19, 2019 0.7990 0.7990 0.7550 0.7830 50,573 +0.01(+1.69%)
Aug 16, 2019 0.7512 0.7850 0.7512 0.7700 90,000 +0.01(+1.37%)
Aug 15, 2019 0.7700 0.8155 0.7261 0.7596 352,745 +0.01(+1.96%)
Aug 14, 2019 0.7200 0.7900 0.7056 0.7450 189,189 +0.03(+3.47%)
Aug 13, 2019 0.7300 0.7400 0.7200 0.7200 59,958 -0.02(-2.04%)
Aug 12, 2019 0.7201 0.7500 0.7201 0.7350 13,385 +0.00(+0.01%)
Aug 09, 2019 0.7499 0.7499 0.7220 0.7349 18,900 +0.01(+1.37%)
Aug 08, 2019 0.7160 0.7341 0.7028 0.7250 15,506 +0.01(+1.26%)
Aug 07, 2019 0.7200 0.7400 0.7027 0.7160 16,750 -0.02(-3.24%)
Aug 06, 2019 0.7600 0.7570 0.7200 0.7400 5,511 -0.01(-1.33%)
Aug 05, 2019 0.7550 0.7550 0.7200 0.7500 11,216 +0.01(+0.81%)
Aug 02, 2019 0.7430 0.7640 0.7095 0.7440 18,900 +0.01(+1.64%)
Aug 01, 2019 0.7600 0.7650 0.7211 0.7320 52,960 -0.01(-1.61%)
Jul 31, 2019 0.7500 0.7500 0.7430 0.7440 41,160 -0.00(-0.37%)
Jul 30, 2019 0.7420 0.7650 0.7400 0.7468 58,790 +0.02(+3.01%)
Jul 29, 2019 0.7180 0.7480 0.7180 0.7250 30,434 +0.00(+0.14%)
Jul 26, 2019 0.7384 0.7700 0.7220 0.7240 116,400 +0.01(+1.83%)
Jul 25, 2019 0.7450 0.7450 0.7044 0.7110 23,249 -0.02(-3.09%)
Jul 24, 2019 0.7176 0.7479 0.7176 0.7337 22,565 +0.00(+0.51%)
Jul 23, 2019 0.7330 0.7500 0.7164 0.7300 25,458 +0.00(+0.00%)
Jul 22, 2019 0.7500 0.7500 0.7072 0.7300 51,190 +0.02(+2.33%)
Jul 19, 2019 0.6815 0.7300 0.6815 0.7134 50,400 +0.01(+1.87%)
Jul 18, 2019 0.6907 0.7200 0.6907 0.7003 23,333 +0.01(+1.39%)
Jul 17, 2019 0.6694 0.6968 0.6694 0.6907 3,003 +0.01(+0.91%)
Jul 16, 2019 0.6842 0.6846 0.6700 0.6845 7,770 +0.01(+2.16%)
Jul 15, 2019 0.7000 0.6970 0.6632 0.6700 69,177 -0.03(-4.29%)
Jul 12, 2019 0.6890 0.7050 0.6219 0.7000 236,700 +0.01(+0.88%)
Jul 11, 2019 0.7064 0.7064 0.6885 0.6939 13,109 -0.01(-0.86%)
Jul 10, 2019 0.6946 0.7024 0.6880 0.6999 12,962 -0.00(-0.01%)
Jul 09, 2019 0.7000 0.7021 0.6670 0.7000 54,715 -0.01(-0.82%)
Jul 08, 2019 0.7100 0.7100 0.7000 0.7058 17,919 +0.00(+0.63%)
Jul 05, 2019 0.7000 0.7300 0.7000 0.7014 9,100 -0.01(-1.38%)
Jul 03, 2019 0.7150 0.7230 0.7050 0.7112 20,500 -0.01(-1.63%)
Jul 02, 2019 0.7220 0.7230 0.7010 0.7230 23,534 +0.00(+0.12%)
Jul 01, 2019 0.7000 0.7399 0.7000 0.7221 47,702 -0.00(-0.33%)
Jun 28, 2019 0.7380 0.7400 0.7091 0.7245 33,100 -0.00(-0.59%)
Jun 27, 2019 0.7600 0.7600 0.7100 0.7288 101,874 +0.01(+1.22%)
Jun 26, 2019 0.7300 0.7566 0.7050 0.7200 36,078 -0.01(-2.03%)
Jun 25, 2019 0.7700 0.7700 0.7220 0.7349 41,283 -0.02(-2.01%)
Jun 24, 2019 0.7100 0.7700 0.7100 0.7500 158,138 +0.03(+3.69%)
Jun 21, 2019 0.7000 0.7500 0.7000 0.7233 197,400 +0.03(+3.88%)
Jun 20, 2019 0.6600 0.7099 0.6600 0.6963 113,085 +0.03(+3.93%)
Jun 19, 2019 0.6600 0.6700 0.6600 0.6700 52,297 +0.00(+0.31%)
Jun 18, 2019 0.7099 0.7099 0.6500 0.6679 30,369 +0.00(+0.10%)
Jun 17, 2019 0.6630 0.6870 0.6630 0.6672 24,665 +0.00(+0.32%)
Jun 14, 2019 0.6500 0.6700 0.6500 0.6651 20,000 -0.00(-0.73%)
Jun 13, 2019 0.6851 0.6879 0.6570 0.6700 76,808 -0.02(-2.39%)
Jun 12, 2019 0.6700 0.7000 0.6500 0.6864 12,218 +0.01(+1.13%)
Jun 11, 2019 0.7200 0.7200 0.6690 0.6787 59,791 -0.03(-4.39%)
Jun 10, 2019 0.6563 0.7100 0.6500 0.7099 34,693 +0.02(+3.64%)
Jun 07, 2019 0.6500 0.7090 0.6500 0.6850 68,400 +0.01(+1.48%)
Jun 06, 2019 0.6900 0.7130 0.6740 0.6750 54,526 -0.01(-2.17%)
Jun 05, 2019 0.7200 0.7495 0.6500 0.6900 315,101 +0.00(+0.31%)
Jun 04, 2019 0.6313 0.6880 0.6310 0.6879 394,490 +0.05(+7.38%)
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.