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, 2012 1.000 1.000 1.000 1.000 1,660 -0.07(-6.54%)
May 30, 2012 1.070 1.070 1.070 1.070 141 +0.06(+5.94%)
May 29, 2012 1.000 1.010 1.000 1.010 267 -0.04(-3.81%)
May 25, 2012 1.050 1.050 1.040 1.050 700 +0.04(+3.96%)
May 24, 2012 1.007 1.010 1.007 1.010 715 +0.01(+1.00%)
May 23, 2012 1.010 1.050 1.000 1.000 1,071 +0.00(+0.00%)
May 22, 2012 1.030 1.050 1.000 1.000 2,400 -0.04(-4.30%)
May 21, 2012 1.000 1.080 1.000 1.045 1,900 +0.03(+3.46%)
May 18, 2012 1.020 1.020 1.000 1.010 6,600 -0.07(-6.48%)
May 17, 2012 1.080 1.086 1.070 1.080 13,894 +0.00(+0.00%)
May 15, 2012 1.060 1.080 1.080 1.080 6,300 +0.08(+8.00%)
May 14, 2012 1.060 1.080 1.000 1.000 28,976 -0.01(-0.99%)
May 11, 2012 1.080 1.080 1.000 1.010 14,886 -0.09(-8.17%)
May 10, 2012 1.110 1.110 1.080 1.100 1,300 -0.03(-2.66%)
May 09, 2012 1.090 1.130 1.040 1.130 12,900 +0.04(+3.67%)
May 08, 2012 1.090 1.090 1.090 1.090 100 -0.02(-1.80%)
May 04, 2012 1.100 1.110 1.110 1.110 4,100 -0.06(-5.13%)
May 03, 2012 1.200 1.200 1.170 1.170 600 +0.04(+3.54%)
May 02, 2012 1.130 1.139 1.120 1.130 4,900 -0.02(-1.74%)
May 01, 2012 1.210 1.210 1.150 1.150 5,900 -0.11(-8.73%)
Apr 30, 2012 1.240 1.300 1.210 1.260 8,311 +0.05(+4.13%)
Apr 27, 2012 1.210 1.210 1.210 1.210 400 -0.00(-0.01%)
Apr 26, 2012 1.140 1.280 1.140 1.210 8,536 +0.09(+8.04%)
Apr 25, 2012 1.100 1.600 1.100 1.120 71,330 +0.02(+1.82%)
Apr 24, 2012 1.100 1.100 1.100 1.100 43,168 -0.03(-2.65%)
Apr 23, 2012 1.110 1.130 1.110 1.130 1,100 +0.02(+1.79%)
Apr 20, 2012 1.137 1.137 1.100 1.110 8,402 -0.04(-3.48%)
Apr 18, 2012 1.150 1.150 1.150 1.150 2,100 +0.00(+0.00%)
Apr 17, 2012 1.110 1.150 1.110 1.150 6,900 +0.00(+0.00%)
Apr 16, 2012 1.130 1.150 1.120 1.150 1,350 +0.00(+0.01%)
Apr 12, 2012 1.150 1.150 1.150 1.150 5,800 +0.03(+2.67%)
Apr 11, 2012 1.120 1.120 1.120 1.120 810 +0.00(+0.00%)
Apr 10, 2012 1.130 1.130 1.100 1.120 2,100 -0.04(-3.45%)
Apr 09, 2012 1.150 1.160 1.140 1.160 9,560 +0.03(+2.65%)
Apr 05, 2012 1.150 1.250 1.110 1.130 14,499 -0.15(-11.72%)
Apr 03, 2012 1.170 1.280 1.280 1.280 1,200 +0.05(+4.07%)
Apr 02, 2012 1.300 1.300 1.230 1.230 1,000 -0.12(-8.89%)
Mar 30, 2012 1.280 1.428 1.260 1.350 22,397 +0.11(+8.88%)
Mar 29, 2012 1.180 1.250 1.120 1.240 2,819 -0.06(-4.62%)
Mar 28, 2012 1.250 1.300 1.250 1.300 700 +0.00(+0.00%)
Mar 27, 2012 1.210 1.400 1.210 1.300 7,600 +0.15(+13.04%)
Mar 26, 2012 1.170 1.179 1.150 1.150 1,200 +0.00(+0.00%)
Mar 23, 2012 1.150 1.150 1.150 1.150 350 +0.03(+2.68%)
Mar 22, 2012 1.160 1.160 1.120 1.120 1,000 -0.05(-4.27%)
Mar 21, 2012 1.170 1.170 1.150 1.170 1,227 -0.03(-2.50%)
Mar 20, 2012 1.110 1.200 1.110 1.200 5,300 +0.04(+3.45%)
Mar 19, 2012 1.150 1.160 1.150 1.160 3,537 +0.00(+0.00%)
Mar 16, 2012 1.220 1.240 1.160 1.160 2,466 -0.15(-11.45%)
Mar 15, 2012 1.310 1.310 1.310 1.310 300 +0.00(+0.00%)
Mar 14, 2012 1.286 1.310 1.286 1.310 248 +0.02(+1.55%)
Mar 12, 2012 1.340 1.290 1.290 1.290 2,800 -0.09(-6.52%)
Mar 09, 2012 1.400 1.400 1.380 1.380 6,364 +0.05(+3.45%)
Mar 08, 2012 1.280 1.400 1.280 1.334 7,988 +0.06(+5.04%)
Mar 07, 2012 1.150 1.300 1.150 1.270 17,685 +0.20(+18.69%)
Mar 06, 2012 1.180 1.183 1.010 1.070 16,735 -0.11(-9.32%)
Mar 05, 2012 1.210 1.210 1.120 1.180 7,868 -0.05(-4.06%)
Mar 02, 2012 1.177 1.230 1.177 1.230 2,499 +0.03(+2.49%)
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.