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

Retractable Technologies (NY: RVP )

0.9335 +0.0135 (+1.47%)
Official Closing Price Updated: 4:00 PM 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 (%)
Sep 28, 2007 1.900 1.923 1.880 1.900 26,100 +0.03(+1.60%)
Sep 27, 2007 1.900 1.900 1.850 1.870 28,500 -0.03(-1.58%)
Sep 26, 2007 1.850 1.900 1.850 1.900 13,900 +0.05(+2.70%)
Sep 25, 2007 1.910 1.910 1.720 1.850 23,000 -0.06(-3.14%)
Sep 24, 2007 1.950 1.950 1.910 1.910 9,900 +0.00(+0.00%)
Sep 21, 2007 1.910 1.910 1.910 1.910 1,700 -0.00(-0.01%)
Sep 20, 2007 1.980 2.000 1.910 1.910 6,000 +0.00(+0.01%)
Sep 19, 2007 2.000 2.000 1.870 1.910 27,900 -0.04(-2.05%)
Sep 18, 2007 2.010 2.020 1.950 1.950 8,300 -0.05(-2.50%)
Sep 17, 2007 1.980 2.000 1.980 2.000 7,500 +0.05(+2.56%)
Sep 14, 2007 1.950 1.950 1.950 1.950 14,600 -0.01(-0.51%)
Sep 13, 2007 2.000 2.000 1.960 1.960 800 +0.00(+0.00%)
Sep 12, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Sep 11, 2007 1.950 1.970 1.950 1.960 4,600 +0.05(+2.62%)
Sep 10, 2007 1.910 1.950 1.910 1.910 9,000 +0.00(+0.00%)
Sep 07, 2007 1.950 1.950 1.900 1.910 26,400 -0.05(-2.55%)
Sep 06, 2007 2.000 2.010 1.960 1.960 5,800 -0.09(-4.39%)
Sep 05, 2007 2.020 2.050 1.950 2.050 21,000 +0.03(+1.49%)
Sep 04, 2007 2.000 2.050 2.000 2.020 31,600 +0.00(+0.00%)
Aug 31, 2007 2.000 2.020 2.000 2.020 5,300 +0.00(+0.00%)
Aug 30, 2007 2.020 2.090 2.000 2.020 6,600 +0.00(+0.00%)
Aug 29, 2007 2.020 2.020 2.020 2.020 4,200 +0.00(+0.00%)
Aug 28, 2007 2.020 2.020 2.020 2.020 6,500 -0.01(-0.49%)
Aug 27, 2007 2.030 2.030 2.030 2.030 200 +0.00(+0.00%)
Aug 24, 2007 2.100 2.100 2.020 2.030 5,900 +0.00(+0.00%)
Aug 23, 2007 2.150 2.150 2.020 2.030 11,000 -0.11(-5.14%)
Aug 22, 2007 2.100 2.140 2.050 2.140 4,100 +0.07(+3.38%)
Aug 21, 2007 2.150 2.172 2.070 2.070 52,200 -0.09(-4.11%)
Aug 20, 2007 2.170 2.200 2.150 2.159 3,000 -0.09(-4.05%)
Aug 17, 2007 2.100 2.250 2.030 2.250 33,700 +0.00(+0.00%)
Aug 16, 2007 2.310 2.310 2.250 2.250 14,400 -0.06(-2.60%)
Aug 15, 2007 2.310 2.350 2.310 2.310 3,400 -0.02(-0.93%)
Aug 14, 2007 2.320 2.350 2.310 2.332 4,100 -0.04(-1.62%)
Aug 13, 2007 2.350 2.400 2.350 2.370 35,200 +0.06(+2.60%)
Aug 10, 2007 2.350 2.350 2.310 2.310 3,400 -0.09(-3.75%)
Aug 09, 2007 2.350 2.400 2.300 2.400 4,500 +0.04(+1.69%)
Aug 08, 2007 2.350 2.400 2.350 2.360 4,200 -0.01(-0.42%)
Aug 07, 2007 2.350 2.370 2.350 2.370 800 -0.01(-0.42%)
Aug 06, 2007 2.450 2.500 2.350 2.380 5,100 -0.07(-2.86%)
Aug 03, 2007 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 02, 2007 2.450 2.450 2.400 2.450 4,600 +0.00(+0.00%)
Aug 01, 2007 2.550 2.550 2.450 2.450 12,200 -0.05(-2.00%)
Jul 31, 2007 2.550 2.576 2.500 2.500 10,100 -0.09(-3.47%)
Jul 30, 2007 2.490 2.590 2.490 2.590 5,500 +0.10(+4.02%)
Jul 27, 2007 2.480 2.550 2.480 2.490 8,800 -0.01(-0.40%)
Jul 26, 2007 2.430 2.500 2.430 2.500 7,200 +0.07(+2.88%)
Jul 25, 2007 2.400 2.450 2.400 2.430 5,700 -0.02(-0.82%)
Jul 24, 2007 2.380 2.500 2.350 2.450 23,100 +0.00(+0.00%)
Jul 23, 2007 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 20, 2007 2.400 2.450 2.370 2.450 21,300 +0.00(+0.00%)
Jul 19, 2007 2.470 2.470 2.450 2.450 2,700 -0.03(-1.21%)
Jul 18, 2007 2.530 2.530 2.310 2.480 31,300 -0.10(-3.88%)
Jul 17, 2007 2.500 2.600 2.450 2.580 16,100 +0.03(+1.18%)
Jul 16, 2007 2.500 2.550 2.500 2.550 8,500 +0.10(+4.08%)
Jul 13, 2007 2.380 2.500 2.360 2.450 8,100 +0.05(+2.08%)
Jul 12, 2007 2.350 2.400 2.310 2.400 10,700 +0.09(+3.90%)
Jul 11, 2007 2.300 2.310 2.300 2.310 600 +0.00(+0.00%)
Jul 10, 2007 2.350 2.399 2.310 2.310 4,500 -0.04(-1.70%)
Jul 09, 2007 2.350 2.350 2.300 2.350 4,700 -0.02(-0.84%)
Jul 06, 2007 2.400 2.400 2.370 2.370 3,700 +0.03(+1.28%)
Jul 05, 2007 2.380 2.380 2.340 2.340 1,500 -0.06(-2.50%)
Jul 03, 2007 2.400 2.440 2.400 2.400 1,000 -0.05(-2.04%)
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.