Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

1.020 +0.040 (+4.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2015 3.930 4.050 3.900 4.028 22,838 +0.13(+3.29%)
May 28, 2015 3.930 4.050 3.890 3.900 5,866 -0.05(-1.27%)
May 27, 2015 4.010 4.080 3.870 3.950 17,155 +0.04(+1.02%)
May 26, 2015 4.000 4.050 3.860 3.910 18,469 -0.12(-2.98%)
May 22, 2015 4.180 4.030 4.030 4.030 4,700 +0.03(+0.75%)
May 21, 2015 4.010 4.200 3.990 4.000 15,102 -0.01(-0.25%)
May 20, 2015 4.110 4.210 3.740 4.010 83,531 -0.05(-1.23%)
May 19, 2015 3.980 4.130 3.980 4.060 18,742 +0.00(+0.00%)
May 18, 2015 4.250 4.250 4.050 4.060 5,819 -0.19(-4.47%)
May 15, 2015 4.250 4.250 4.160 4.250 4,028 +0.00(+0.00%)
May 14, 2015 4.200 4.250 4.150 4.250 17,068 +0.13(+3.16%)
May 13, 2015 4.240 4.240 4.080 4.120 8,092 -0.13(-3.06%)
May 12, 2015 4.080 4.250 4.080 4.250 5,822 +0.06(+1.43%)
May 11, 2015 4.204 4.320 4.160 4.190 10,494 -0.11(-2.56%)
May 08, 2015 4.350 4.350 4.160 4.300 7,603 +0.11(+2.63%)
May 07, 2015 4.030 4.350 4.030 4.190 53,219 +0.04(+0.96%)
May 06, 2015 4.120 4.150 4.055 4.150 29,177 +0.10(+2.47%)
May 05, 2015 4.180 4.236 4.035 4.050 16,797 -0.12(-2.88%)
May 04, 2015 4.150 4.400 4.150 4.170 71,127 +0.02(+0.48%)
May 01, 2015 4.070 4.320 4.070 4.150 33,355 +0.04(+0.97%)
Apr 30, 2015 4.170 4.220 4.070 4.110 5,184 -0.11(-2.61%)
Apr 29, 2015 4.300 4.300 4.100 4.220 48,225 -0.10(-2.31%)
Apr 28, 2015 4.270 4.380 4.270 4.320 7,748 +0.12(+2.86%)
Apr 27, 2015 4.210 4.370 4.140 4.200 7,453 -0.10(-2.33%)
Apr 24, 2015 4.430 4.430 4.260 4.300 23,185 -0.01(-0.23%)
Apr 23, 2015 4.160 4.550 4.160 4.310 144,703 +0.20(+4.87%)
Apr 22, 2015 4.160 4.230 4.100 4.110 18,682 +0.01(+0.24%)
Apr 21, 2015 4.110 4.230 4.100 4.100 6,889 -0.01(-0.24%)
Apr 20, 2015 3.980 4.189 3.980 4.110 31,752 +0.10(+2.49%)
Apr 17, 2015 4.010 4.050 3.930 4.010 16,092 -0.03(-0.74%)
Apr 16, 2015 4.060 4.110 3.940 4.040 35,437 +0.04(+1.00%)
Apr 15, 2015 3.860 4.150 3.860 4.000 40,629 +0.10(+2.56%)
Apr 14, 2015 3.750 4.040 3.750 3.900 76,792 +0.15(+4.00%)
Apr 13, 2015 3.860 3.860 3.725 3.750 130,781 -0.07(-1.83%)
Apr 10, 2015 3.810 3.840 3.810 3.820 5,902 +0.01(+0.26%)
Apr 09, 2015 3.800 3.920 3.800 3.810 25,396 -0.03(-0.78%)
Apr 08, 2015 3.990 4.000 3.840 3.840 34,621 -0.18(-4.48%)
Apr 07, 2015 3.950 4.040 3.950 4.020 19,990 +0.06(+1.52%)
Apr 06, 2015 3.960 4.000 3.860 3.960 13,777 +0.06(+1.54%)
Apr 02, 2015 4.060 3.900 3.900 3.900 41,900 -0.10(-2.50%)
Apr 01, 2015 3.950 4.090 3.940 4.000 39,641 +0.12(+3.09%)
Mar 31, 2015 3.800 3.890 3.800 3.880 19,741 +0.07(+1.84%)
Mar 30, 2015 3.910 3.930 3.800 3.810 17,204 -0.06(-1.55%)
Mar 27, 2015 3.956 3.956 3.870 3.870 8,250 -0.06(-1.53%)
Mar 26, 2015 3.950 3.980 3.850 3.930 6,836 -0.04(-1.01%)
Mar 25, 2015 3.940 3.980 3.940 3.970 11,183 +0.03(+0.76%)
Mar 24, 2015 3.831 3.980 3.810 3.940 38,345 +0.14(+3.68%)
Mar 23, 2015 3.851 3.900 3.800 3.800 23,536 +0.00(+0.00%)
Mar 20, 2015 3.830 3.850 3.800 3.800 43,885 -0.04(-1.04%)
Mar 19, 2015 3.800 3.850 3.800 3.840 47,362 +0.02(+0.52%)
Mar 18, 2015 3.930 3.930 3.800 3.820 74,224 -0.14(-3.54%)
Mar 17, 2015 4.000 4.001 3.910 3.960 15,670 -0.09(-2.22%)
Mar 16, 2015 4.070 4.070 3.930 4.050 12,102 -0.10(-2.41%)
Mar 13, 2015 4.030 4.150 3.940 4.150 14,906 +0.19(+4.80%)
Mar 12, 2015 4.000 4.139 3.940 3.960 31,162 -0.01(-0.25%)
Mar 11, 2015 3.970 4.070 3.940 3.970 46,760 +0.00(+0.00%)
Mar 10, 2015 4.010 4.010 3.900 3.970 54,261 -0.04(-1.00%)
Mar 09, 2015 4.040 4.040 4.000 4.010 22,722 -0.03(-0.74%)
Mar 06, 2015 4.100 4.130 4.000 4.040 11,656 -0.03(-0.74%)
Mar 05, 2015 4.140 4.150 4.010 4.070 56,536 -0.01(-0.25%)
Mar 04, 2015 4.080 4.130 4.060 4.080 26,428 +0.01(+0.25%)
Mar 03, 2015 4.120 4.120 4.030 4.070 42,708 -0.05(-1.21%)
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.