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: 6:30 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 24, 2011 1.550 1.590 1.540 1.590 6,077 -0.01(-0.63%)
May 23, 2011 1.630 1.680 1.440 1.600 83,626 -0.01(-0.62%)
May 20, 2011 1.570 1.640 1.570 1.610 34,710 +0.05(+3.21%)
May 19, 2011 1.580 1.580 1.550 1.560 7,200 +0.00(+0.00%)
May 18, 2011 1.560 1.580 1.460 1.560 5,800 -0.02(-1.27%)
May 17, 2011 1.510 1.580 1.440 1.580 13,143 +0.13(+8.96%)
May 16, 2011 1.480 1.480 1.450 1.450 1,800 -0.08(-5.22%)
May 13, 2011 1.497 1.530 1.497 1.530 6,400 +0.07(+4.79%)
May 12, 2011 1.410 1.480 1.410 1.460 7,300 +0.00(+0.01%)
May 11, 2011 1.430 1.460 1.410 1.460 2,100 -0.00(-0.24%)
May 10, 2011 1.420 1.470 1.420 1.464 2,225 -0.01(-0.44%)
May 09, 2011 1.460 1.470 1.410 1.470 4,195 +0.00(+0.00%)
May 06, 2011 1.450 1.470 1.450 1.470 1,200 +0.02(+1.38%)
May 05, 2011 1.350 1.450 1.350 1.450 4,200 +0.08(+5.84%)
May 04, 2011 1.380 1.380 1.300 1.370 10,862 +0.01(+0.74%)
May 03, 2011 1.360 1.370 1.360 1.360 3,500 +0.00(+0.00%)
Apr 28, 2011 1.360 1.360 1.360 1.360 0 -0.03(-2.15%)
Apr 27, 2011 1.370 1.390 1.350 1.390 21,616 +0.01(+0.72%)
Apr 26, 2011 1.450 1.450 1.350 1.380 18,592 -0.11(-7.38%)
Apr 25, 2011 1.580 1.690 1.400 1.490 58,988 +0.06(+4.20%)
Apr 21, 2011 1.400 1.430 1.400 1.430 1,500 +0.03(+2.14%)
Apr 20, 2011 1.440 1.440 1.400 1.400 10,852 -0.04(-2.78%)
Apr 19, 2011 1.410 1.440 1.410 1.440 1,300 +0.03(+2.13%)
Apr 18, 2011 1.400 1.410 1.400 1.410 8,298 -0.01(-0.71%)
Apr 15, 2011 1.410 1.430 1.380 1.420 4,746 +0.01(+0.72%)
Apr 14, 2011 1.440 1.480 1.410 1.410 18,170 -0.06(-4.08%)
Apr 13, 2011 1.510 1.510 1.460 1.470 6,642 -0.08(-5.16%)
Apr 12, 2011 1.550 1.550 1.550 1.550 1,000 +0.01(+0.65%)
Apr 11, 2011 1.570 1.570 1.500 1.540 21,401 +0.02(+1.32%)
Apr 08, 2011 1.600 1.620 1.500 1.520 19,949 -0.04(-2.56%)
Apr 07, 2011 1.610 1.610 1.560 1.560 3,500 -0.01(-0.84%)
Apr 06, 2011 1.620 1.620 1.560 1.573 9,300 -0.03(-1.68%)
Apr 04, 2011 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 01, 2011 1.610 1.610 1.593 1.600 7,253 -0.05(-3.03%)
Mar 31, 2011 1.630 1.690 1.630 1.650 19,370 +0.03(+1.85%)
Mar 30, 2011 1.630 1.700 1.610 1.620 13,294 -0.01(-0.61%)
Mar 29, 2011 1.600 1.650 1.600 1.630 1,400 +0.00(+0.00%)
Mar 28, 2011 1.610 1.633 1.610 1.630 14,541 +0.02(+1.24%)
Mar 25, 2011 1.570 1.610 1.570 1.610 600 +0.02(+1.26%)
Mar 24, 2011 1.610 1.610 1.500 1.590 7,700 -0.07(-4.29%)
Mar 23, 2011 1.700 1.700 1.615 1.661 2,100 -0.04(-2.29%)
Mar 22, 2011 1.380 1.700 1.380 1.700 52,170 +0.02(+1.19%)
Mar 21, 2011 1.670 1.680 1.670 1.680 1,800 +0.03(+1.84%)
Mar 18, 2011 1.630 1.650 1.630 1.650 2,200 +0.02(+1.20%)
Mar 17, 2011 1.600 1.630 1.600 1.630 4,300 +0.02(+1.24%)
Mar 16, 2011 1.610 1.610 1.610 1.610 1,100 -0.01(-0.62%)
Mar 15, 2011 1.640 1.690 1.620 1.620 3,849 -0.07(-4.14%)
Mar 14, 2011 1.660 1.690 1.660 1.690 200 +0.03(+1.81%)
Mar 11, 2011 1.620 1.660 1.500 1.660 31,088 +0.06(+3.75%)
Mar 10, 2011 1.670 1.670 1.600 1.600 3,000 -0.08(-4.76%)
Mar 09, 2011 1.680 1.680 1.680 1.680 500 -0.01(-0.59%)
Mar 08, 2011 1.690 1.690 1.690 1.690 2,700 +0.06(+3.68%)
Mar 07, 2011 1.610 1.630 1.610 1.630 8,772 +0.01(+0.62%)
Mar 04, 2011 1.790 1.790 1.620 1.620 3,488 -0.09(-5.27%)
Mar 03, 2011 1.600 1.790 1.600 1.710 22,766 +0.11(+6.88%)
Mar 02, 2011 1.600 1.610 1.600 1.600 1,500 -0.01(-0.62%)
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.