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 28, 2021 8.900 9.670 8.896 9.090 467,668 +0.25(+2.83%)
May 27, 2021 9.090 9.130 8.690 8.840 375,943 -0.24(-2.64%)
May 26, 2021 9.400 9.400 8.760 9.080 983,166 -0.39(-4.12%)
May 25, 2021 9.900 9.990 9.220 9.470 1,445,580 +0.41(+4.53%)
May 24, 2021 9.360 9.550 8.910 9.060 531,207 -0.28(-3.00%)
May 21, 2021 9.870 9.910 9.340 9.340 379,141 -0.35(-3.61%)
May 20, 2021 9.580 10.03 9.540 9.690 551,329 +0.15(+1.57%)
May 19, 2021 9.080 9.620 9.058 9.540 354,268 +0.22(+2.36%)
May 18, 2021 10.00 10.07 9.280 9.320 420,366 -0.16(-1.69%)
May 17, 2021 9.510 9.750 9.370 9.480 197,133 -0.12(-1.25%)
May 14, 2021 9.260 9.680 9.060 9.600 192,603 +0.45(+4.92%)
May 13, 2021 9.000 9.370 8.890 9.150 322,465 +0.27(+3.04%)
May 12, 2021 8.980 9.370 8.840 8.880 344,726 -0.32(-3.48%)
May 11, 2021 9.040 9.420 8.890 9.200 408,435 -0.19(-2.02%)
May 10, 2021 9.880 9.880 9.280 9.390 297,215 -0.51(-5.15%)
May 07, 2021 10.00 10.26 9.750 9.900 422,848 +0.05(+0.51%)
May 06, 2021 9.640 9.929 9.350 9.850 417,105 +0.12(+1.23%)
May 05, 2021 9.650 10.49 9.010 9.730 899,933 +0.50(+5.42%)
May 04, 2021 9.320 9.350 8.750 9.230 399,017 -0.16(-1.70%)
May 03, 2021 9.940 9.960 9.330 9.390 383,181 -0.32(-3.30%)
Apr 30, 2021 9.950 10.11 9.310 9.710 515,900 -0.23(-2.31%)
Apr 29, 2021 10.71 10.71 9.800 9.940 421,824 -0.82(-7.62%)
Apr 28, 2021 10.53 10.84 10.38 10.76 256,590 -0.01(-0.09%)
Apr 27, 2021 10.54 11.09 10.25 10.77 371,295 +0.12(+1.13%)
Apr 26, 2021 10.73 10.73 10.16 10.65 459,199 +0.28(+2.70%)
Apr 23, 2021 9.620 10.43 9.090 10.37 714,600 +0.42(+4.22%)
Apr 22, 2021 10.32 10.49 9.900 9.950 346,605 -0.36(-3.49%)
Apr 21, 2021 10.17 10.58 9.604 10.31 701,748 +0.33(+3.31%)
Apr 20, 2021 11.10 11.36 9.840 9.980 631,593 -1.30(-11.52%)
Apr 19, 2021 10.76 11.29 10.32 11.28 985,780 +0.28(+2.55%)
Apr 16, 2021 10.81 11.01 10.40 11.00 317,800 +0.12(+1.10%)
Apr 15, 2021 11.09 11.20 10.62 10.88 355,747 +0.02(+0.18%)
Apr 14, 2021 10.88 11.38 10.80 10.86 378,020 -0.14(-1.27%)
Apr 13, 2021 10.39 11.02 10.25 11.00 443,230 +0.55(+5.26%)
Apr 12, 2021 11.04 12.09 10.32 10.45 861,682 -0.52(-4.74%)
Apr 09, 2021 11.05 11.18 10.64 10.97 420,200 -0.22(-1.97%)
Apr 08, 2021 10.72 11.28 10.65 11.19 322,668 +0.60(+5.67%)
Apr 07, 2021 11.32 11.33 10.56 10.59 429,105 -0.61(-5.45%)
Apr 06, 2021 11.52 11.95 11.00 11.20 728,614 -0.78(-6.51%)
Apr 05, 2021 12.47 12.65 11.64 11.98 418,048 -0.48(-3.85%)
Apr 01, 2021 12.48 12.93 12.04 12.46 740,900 -0.36(-2.81%)
Mar 31, 2021 12.79 13.45 12.65 12.82 416,486 +0.19(+1.50%)
Mar 30, 2021 12.70 12.86 11.70 12.63 349,844 +0.17(+1.36%)
Mar 29, 2021 11.99 12.65 11.12 12.46 697,156 +0.88(+7.60%)
Mar 26, 2021 11.78 11.99 11.07 11.58 281,800 +0.13(+1.14%)
Mar 25, 2021 11.35 11.81 10.91 11.45 505,704 -0.04(-0.35%)
Mar 24, 2021 12.84 13.09 11.49 11.49 581,029 -1.38(-10.72%)
Mar 23, 2021 13.30 13.50 12.74 12.87 329,364 -0.60(-4.45%)
Mar 22, 2021 13.56 13.90 13.43 13.47 287,336 -0.14(-1.03%)
Mar 19, 2021 13.30 13.95 13.00 13.61 505,600 +0.44(+3.34%)
Mar 18, 2021 13.74 14.06 13.06 13.17 453,779 -1.00(-7.06%)
Mar 17, 2021 13.00 14.44 12.53 14.17 600,371 +1.17(+9.00%)
Mar 16, 2021 13.13 13.45 12.56 13.00 282,821 -0.36(-2.69%)
Mar 15, 2021 13.97 14.15 12.90 13.36 480,074 -0.29(-2.12%)
Mar 12, 2021 12.80 13.67 12.39 13.65 726,700 +0.85(+6.64%)
Mar 11, 2021 12.52 12.80 12.20 12.80 442,862 +0.71(+5.87%)
Mar 10, 2021 12.73 12.85 11.74 12.09 583,408 +0.13(+1.09%)
Mar 09, 2021 11.31 12.34 11.25 11.96 578,260 +0.81(+7.26%)
Mar 08, 2021 11.98 12.48 11.10 11.15 477,474 -0.70(-5.91%)
Mar 05, 2021 12.10 12.79 10.72 11.85 1,071,800 -0.34(-2.79%)
Mar 04, 2021 13.93 14.36 11.77 12.19 1,313,526 -1.84(-13.11%)
Mar 03, 2021 15.26 15.89 14.03 14.03 689,454 -1.38(-8.96%)
Mar 02, 2021 16.85 16.85 15.33 15.41 358,809 -0.96(-5.86%)
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.