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 30, 2014 2.865 2.920 2.750 2.860 34,875 +0.00(+0.00%)
May 29, 2014 2.850 2.900 2.640 2.860 27,803 -0.05(-1.72%)
May 28, 2014 2.910 2.920 2.860 2.910 6,651 -0.03(-1.02%)
May 27, 2014 2.710 2.940 2.520 2.940 96,001 +0.24(+8.89%)
May 23, 2014 2.850 2.700 2.700 2.700 189,200 -0.13(-4.59%)
May 22, 2014 2.970 2.970 2.830 2.830 19,357 -0.06(-2.08%)
May 21, 2014 2.900 2.940 2.810 2.890 13,400 +0.00(+0.00%)
May 20, 2014 2.980 2.980 2.850 2.890 12,263 -0.11(-3.67%)
May 19, 2014 3.000 3.020 2.900 3.000 17,097 -0.04(-1.15%)
May 16, 2014 2.840 3.080 2.810 3.035 10,860 +0.12(+3.94%)
May 15, 2014 3.150 3.193 2.800 2.920 112,210 -0.27(-8.49%)
May 14, 2014 3.190 3.240 3.110 3.191 24,550 +0.00(+0.03%)
May 13, 2014 3.210 3.270 3.180 3.190 41,883 -0.10(-3.19%)
May 12, 2014 3.310 3.320 3.190 3.295 41,842 -0.00(-0.15%)
May 09, 2014 3.310 3.390 3.300 3.300 15,608 -0.06(-1.79%)
May 08, 2014 3.490 3.490 3.260 3.360 29,262 -0.07(-2.04%)
May 07, 2014 3.480 3.480 3.280 3.430 6,523 -0.02(-0.58%)
May 06, 2014 3.620 3.620 3.450 3.450 6,679 -0.07(-1.99%)
May 05, 2014 3.390 3.690 3.390 3.520 8,870 -0.12(-3.30%)
May 02, 2014 3.498 3.650 3.498 3.640 2,548 +0.02(+0.55%)
May 01, 2014 3.650 3.650 3.490 3.620 8,355 -0.03(-0.82%)
Apr 30, 2014 3.210 3.720 3.180 3.650 132,784 +0.23(+6.73%)
Apr 29, 2014 3.370 3.460 3.170 3.420 47,283 +0.01(+0.30%)
Apr 28, 2014 3.460 3.460 3.370 3.410 11,926 -0.05(-1.45%)
Apr 25, 2014 3.420 3.470 3.400 3.460 3,200 -0.04(-1.14%)
Apr 24, 2014 3.360 3.500 3.351 3.500 6,940 +0.13(+3.86%)
Apr 23, 2014 3.360 3.430 3.360 3.370 31,016 -0.03(-0.88%)
Apr 22, 2014 3.510 3.560 3.400 3.400 26,901 -0.16(-4.49%)
Apr 21, 2014 3.530 3.560 3.530 3.560 4,006 +0.00(+0.00%)
Apr 17, 2014 3.500 3.560 3.560 3.560 4,800 +0.04(+1.02%)
Apr 16, 2014 3.630 3.630 3.500 3.524 8,365 -0.06(-1.56%)
Apr 15, 2014 3.450 3.600 3.350 3.580 49,474 +0.18(+5.29%)
Apr 14, 2014 3.413 3.420 3.400 3.400 8,435 -0.04(-1.16%)
Apr 11, 2014 3.530 3.530 3.400 3.440 13,195 -0.09(-2.55%)
Apr 10, 2014 3.520 3.540 3.490 3.530 18,260 +0.01(+0.28%)
Apr 09, 2014 3.550 3.550 3.480 3.520 8,600 +0.02(+0.57%)
Apr 08, 2014 3.430 3.550 3.420 3.500 11,200 +0.05(+1.45%)
Apr 07, 2014 3.400 3.522 3.380 3.450 10,029 -0.10(-2.82%)
Apr 04, 2014 3.400 3.640 3.400 3.550 65,885 +0.10(+2.90%)
Apr 03, 2014 3.719 3.720 3.450 3.450 20,228 -0.25(-6.76%)
Apr 02, 2014 3.600 3.710 3.600 3.700 8,874 +0.04(+1.09%)
Apr 01, 2014 3.700 3.740 3.500 3.660 31,692 -0.13(-3.43%)
Mar 31, 2014 3.820 3.820 3.731 3.790 7,958 -0.05(-1.30%)
Mar 28, 2014 3.770 3.840 3.750 3.840 24,223 +0.02(+0.52%)
Mar 27, 2014 3.790 3.820 3.710 3.820 65,375 +0.09(+2.41%)
Mar 26, 2014 3.746 3.800 3.710 3.730 21,962 -0.02(-0.53%)
Mar 25, 2014 3.800 3.850 3.750 3.750 67,401 +0.04(+1.08%)
Mar 24, 2014 3.660 3.850 3.610 3.710 90,846 +0.04(+1.09%)
Mar 21, 2014 3.620 3.750 3.570 3.670 245,540 +0.03(+0.82%)
Mar 20, 2014 3.650 3.650 3.620 3.640 20,466 -0.01(-0.27%)
Mar 19, 2014 3.710 3.710 3.590 3.650 17,240 -0.09(-2.41%)
Mar 18, 2014 3.430 3.740 3.430 3.740 39,830 +0.34(+10.00%)
Mar 17, 2014 3.610 3.640 3.300 3.400 30,135 -0.16(-4.49%)
Mar 14, 2014 3.700 3.710 3.470 3.560 38,105 -0.19(-5.07%)
Mar 13, 2014 3.660 3.750 3.630 3.750 9,538 +0.00(+0.00%)
Mar 12, 2014 3.710 3.750 3.650 3.750 32,828 +0.01(+0.27%)
Mar 11, 2014 3.710 3.740 3.662 3.740 9,824 -0.01(-0.27%)
Mar 10, 2014 3.700 3.750 3.670 3.750 24,652 -0.03(-0.79%)
Mar 07, 2014 3.580 3.780 3.500 3.780 74,640 +0.29(+8.31%)
Mar 06, 2014 3.500 3.600 3.490 3.490 18,964 -0.11(-3.06%)
Mar 05, 2014 3.450 3.600 3.410 3.600 38,202 +0.14(+4.05%)
Mar 04, 2014 3.530 3.580 3.460 3.460 10,158 -0.06(-1.70%)
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.