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 31, 2005 3.250 3.250 3.150 3.150 7,000 -0.17(-5.12%)
May 27, 2005 3.260 3.320 3.260 3.320 3,300 +0.15(+4.73%)
May 26, 2005 3.180 3.220 3.150 3.170 7,600 -0.05(-1.55%)
May 25, 2005 3.300 3.300 3.200 3.220 6,900 -0.10(-3.01%)
May 24, 2005 3.300 3.350 3.270 3.320 9,600 +0.03(+0.91%)
May 23, 2005 3.300 3.300 3.290 3.290 3,100 +0.05(+1.54%)
May 20, 2005 3.210 3.290 3.180 3.240 4,000 +0.01(+0.31%)
May 19, 2005 3.180 3.230 3.160 3.230 2,000 +0.07(+2.22%)
May 18, 2005 3.200 3.200 3.144 3.160 12,100 -0.04(-1.25%)
May 17, 2005 3.180 3.200 3.150 3.200 26,700 +0.03(+0.95%)
May 16, 2005 3.100 3.230 3.100 3.170 23,700 +0.07(+2.26%)
May 13, 2005 3.160 3.160 3.100 3.100 2,400 -0.04(-1.27%)
May 12, 2005 3.160 3.190 3.130 3.140 12,100 -0.02(-0.63%)
May 11, 2005 3.180 3.280 3.140 3.160 9,200 +0.02(+0.64%)
May 10, 2005 3.100 3.140 3.100 3.140 2,400 +0.04(+1.29%)
May 09, 2005 3.130 3.190 3.030 3.100 16,800 -0.01(-0.32%)
May 06, 2005 3.200 3.230 3.070 3.110 19,000 -0.16(-4.89%)
May 05, 2005 3.280 3.300 3.200 3.270 14,400 +0.03(+0.93%)
May 04, 2005 3.190 3.400 3.190 3.240 8,700 +0.01(+0.31%)
May 03, 2005 3.200 3.330 3.150 3.230 28,500 +0.08(+2.54%)
May 02, 2005 3.050 3.150 3.000 3.150 11,200 +0.10(+3.28%)
Apr 29, 2005 3.100 3.200 3.040 3.050 11,800 +0.00(+0.00%)
Apr 28, 2005 2.920 3.090 2.920 3.050 7,400 +0.15(+5.17%)
Apr 27, 2005 3.040 3.090 2.900 2.900 10,400 -0.09(-3.01%)
Apr 26, 2005 3.050 3.050 2.950 2.990 9,700 -0.01(-0.33%)
Apr 25, 2005 3.040 3.050 2.910 3.000 11,100 -0.09(-2.91%)
Apr 22, 2005 2.900 3.090 2.840 3.090 21,800 +0.21(+7.29%)
Apr 21, 2005 2.910 2.950 2.750 2.880 20,500 -0.01(-0.28%)
Apr 20, 2005 2.730 2.888 2.730 2.888 17,600 +0.16(+5.79%)
Apr 19, 2005 3.000 3.050 2.640 2.730 54,100 -0.22(-7.46%)
Apr 18, 2005 3.200 3.200 2.950 2.950 36,900 -0.22(-6.94%)
Apr 15, 2005 3.310 3.310 3.150 3.170 23,500 -0.13(-3.94%)
Apr 14, 2005 3.360 3.360 3.290 3.300 21,600 -0.06(-1.79%)
Apr 13, 2005 3.450 3.650 3.360 3.360 49,200 -0.19(-5.35%)
Apr 12, 2005 3.650 3.680 3.460 3.550 19,500 -0.13(-3.53%)
Apr 11, 2005 3.630 3.680 3.600 3.680 60,400 +0.04(+1.10%)
Apr 08, 2005 3.630 3.660 3.600 3.640 5,800 -0.02(-0.55%)
Apr 07, 2005 3.790 3.790 3.610 3.660 4,200 -0.03(-0.81%)
Apr 06, 2005 3.610 3.770 3.610 3.690 9,800 -0.01(-0.27%)
Apr 05, 2005 3.830 3.830 3.600 3.700 13,800 -0.19(-4.88%)
Apr 04, 2005 3.900 3.950 3.800 3.890 9,300 -0.06(-1.52%)
Apr 01, 2005 3.990 4.040 3.900 3.950 30,900 -0.05(-1.25%)
Mar 31, 2005 4.030 4.030 3.990 4.000 9,100 +0.02(+0.50%)
Mar 30, 2005 4.080 4.080 3.950 3.980 26,200 -0.10(-2.45%)
Mar 29, 2005 4.000 4.080 3.940 4.080 79,200 +0.08(+2.00%)
Mar 28, 2005 3.980 4.000 3.970 4.000 2,900 +0.06(+1.52%)
Mar 24, 2005 4.010 4.050 3.940 3.940 41,700 -0.11(-2.72%)
Mar 23, 2005 4.040 4.060 3.980 4.050 32,200 -0.05(-1.22%)
Mar 22, 2005 4.100 4.140 4.030 4.100 2,500 +0.04(+0.99%)
Mar 21, 2005 4.100 4.100 4.000 4.060 21,400 -0.04(-0.98%)
Mar 18, 2005 4.230 4.250 4.090 4.100 5,800 -0.13(-3.07%)
Mar 17, 2005 4.200 4.250 4.130 4.230 5,200 +0.01(+0.24%)
Mar 16, 2005 4.200 4.270 4.110 4.220 10,000 +0.12(+2.93%)
Mar 15, 2005 4.000 4.140 4.000 4.100 2,800 +0.10(+2.50%)
Mar 14, 2005 4.000 4.070 3.980 4.000 10,100 -0.10(-2.44%)
Mar 11, 2005 3.990 4.100 3.990 4.100 15,400 +0.11(+2.76%)
Mar 10, 2005 3.950 4.000 3.950 3.990 8,700 -0.01(-0.25%)
Mar 09, 2005 3.990 4.000 3.950 4.000 20,300 +0.04(+1.01%)
Mar 08, 2005 3.960 3.990 3.960 3.960 7,800 -0.03(-0.75%)
Mar 07, 2005 4.000 4.000 3.900 3.990 9,400 -0.02(-0.50%)
Mar 04, 2005 3.920 4.010 3.900 4.010 9,500 +0.01(+0.25%)
Mar 03, 2005 4.000 4.000 3.950 4.000 6,500 +0.00(+0.00%)
Mar 02, 2005 3.940 4.000 3.940 4.000 4,000 +0.04(+1.01%)
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.