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 31, 2007 2.450 2.710 2.450 2.710 13,300 +0.31(+12.92%)
May 30, 2007 2.480 2.500 2.350 2.400 8,400 -0.04(-1.64%)
May 29, 2007 2.460 2.500 2.350 2.440 10,900 -0.09(-3.56%)
May 25, 2007 2.450 2.530 2.370 2.530 14,400 +0.00(+0.00%)
May 24, 2007 2.450 2.530 2.450 2.530 500 +0.03(+1.20%)
May 23, 2007 2.530 2.530 2.400 2.500 5,600 -0.03(-1.19%)
May 22, 2007 2.530 2.530 2.500 2.530 9,600 -0.05(-1.94%)
May 21, 2007 2.450 2.580 2.400 2.580 3,900 +0.08(+3.20%)
May 18, 2007 2.450 2.500 2.350 2.500 4,900 +0.12(+5.04%)
May 17, 2007 2.550 2.550 2.380 2.380 4,700 -0.17(-6.67%)
May 16, 2007 2.540 2.550 2.500 2.550 2,200 +0.00(+0.00%)
May 15, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 14, 2007 2.500 2.550 2.350 2.550 4,100 +0.00(+0.00%)
May 11, 2007 2.550 2.550 2.550 2.550 1,500 +0.05(+2.00%)
May 10, 2007 2.600 2.600 2.500 2.500 9,100 -0.08(-3.10%)
May 09, 2007 2.520 2.580 2.520 2.580 6,500 +0.03(+1.18%)
May 08, 2007 2.520 2.570 2.500 2.550 7,700 +0.00(+0.00%)
May 07, 2007 2.520 2.550 2.500 2.550 22,300 +0.03(+1.19%)
May 04, 2007 2.550 2.650 2.520 2.520 18,400 -0.08(-3.08%)
May 03, 2007 2.700 2.700 2.560 2.600 11,000 -0.12(-4.41%)
May 02, 2007 2.700 2.720 2.550 2.720 4,700 -0.03(-1.09%)
May 01, 2007 2.710 2.750 2.650 2.750 2,200 +0.05(+1.85%)
Apr 30, 2007 2.590 2.700 2.550 2.700 5,200 +0.10(+3.85%)
Apr 27, 2007 2.510 2.600 2.500 2.600 11,800 +0.00(+0.00%)
Apr 26, 2007 2.630 2.690 2.600 2.600 8,800 +0.00(+0.00%)
Apr 25, 2007 2.750 2.750 2.600 2.600 2,900 -0.12(-4.41%)
Apr 24, 2007 2.850 2.850 2.720 2.720 38,800 -0.17(-5.88%)
Apr 23, 2007 2.900 2.900 2.800 2.890 14,900 -0.05(-1.70%)
Apr 20, 2007 2.960 2.960 2.870 2.940 7,900 +0.00(+0.00%)
Apr 19, 2007 2.900 3.000 2.900 2.940 4,100 +0.00(+0.00%)
Apr 18, 2007 3.000 3.000 2.940 2.940 16,000 -0.11(-3.61%)
Apr 17, 2007 3.010 3.050 2.930 3.050 21,700 -0.01(-0.33%)
Apr 16, 2007 2.970 3.060 2.930 3.060 16,300 +0.04(+1.32%)
Apr 13, 2007 3.020 3.050 3.000 3.020 3,700 +0.01(+0.33%)
Apr 12, 2007 2.940 3.040 2.910 3.010 4,500 +0.06(+2.03%)
Apr 11, 2007 2.950 2.990 2.900 2.950 3,900 -0.01(-0.34%)
Apr 10, 2007 2.910 3.000 2.900 2.960 8,700 +0.01(+0.34%)
Apr 09, 2007 2.940 2.950 2.850 2.950 8,300 +0.00(+0.00%)
Apr 05, 2007 3.000 3.040 2.950 2.950 3,300 -0.03(-1.01%)
Apr 04, 2007 2.960 2.980 2.910 2.980 1,300 -0.02(-0.67%)
Apr 03, 2007 2.950 3.000 2.950 3.000 1,000 +0.00(+0.00%)
Apr 02, 2007 3.020 3.020 3.000 3.000 1,700 -0.05(-1.64%)
Mar 30, 2007 3.020 3.050 2.950 3.050 5,800 +0.05(+1.67%)
Mar 29, 2007 2.900 3.000 2.850 3.000 3,600 +0.10(+3.45%)
Mar 28, 2007 2.900 2.900 2.900 2.900 400 -0.05(-1.69%)
Mar 27, 2007 2.950 2.950 2.900 2.950 1,400 -0.09(-2.96%)
Mar 26, 2007 3.010 3.050 2.950 3.040 3,800 -0.01(-0.18%)
Mar 23, 2007 3.100 3.100 3.010 3.046 7,000 -0.04(-1.44%)
Mar 22, 2007 2.960 3.090 2.960 3.090 3,400 +0.14(+4.75%)
Mar 21, 2007 3.010 3.020 2.950 2.950 1,500 -0.10(-3.28%)
Mar 20, 2007 2.950 3.050 2.940 3.050 2,700 +0.10(+3.39%)
Mar 19, 2007 2.860 2.950 2.860 2.950 3,600 -0.04(-1.34%)
Mar 16, 2007 2.970 3.050 2.950 2.990 3,900 +0.04(+1.36%)
Mar 15, 2007 2.950 2.950 2.950 2.950 200 +0.00(+0.00%)
Mar 14, 2007 2.950 2.970 2.900 2.950 1,900 +0.00(+0.15%)
Mar 13, 2007 2.900 2.970 2.900 2.946 1,000 -0.00(-0.15%)
Mar 12, 2007 2.930 3.100 2.910 2.950 7,400 -0.04(-1.34%)
Mar 09, 2007 2.990 3.000 2.750 2.990 23,600 -0.16(-5.08%)
Mar 08, 2007 3.480 3.480 3.150 3.150 19,400 -0.23(-6.80%)
Mar 07, 2007 3.320 3.400 3.310 3.380 10,200 -0.03(-0.88%)
Mar 06, 2007 3.450 3.480 3.400 3.410 9,200 +0.04(+1.19%)
Mar 05, 2007 3.200 3.390 3.190 3.370 21,300 +0.12(+3.69%)
Mar 02, 2007 3.250 3.300 3.150 3.250 16,200 +0.04(+1.35%)
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.