Retractable Technologies (NY: RVP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.7000	0.7000	0.6600	0.6830	7,000	-0.03(-3.80%)
Mar 30, 2009	0.7100	0.7200	0.6900	0.7100	4,400	+0.00(+0.00%)
Mar 26, 2009	0.7500	0.7500	0.7100	0.7100	3,900	-0.04(-5.33%)
Mar 25, 2009	0.6600	0.7900	0.6600	0.7500	14,400	+0.09(+13.64%)
Mar 24, 2009	0.6500	0.6600	0.6500	0.6600	500	-0.03(-4.35%)
Mar 23, 2009	0.6995	0.7000	0.6900	0.6900	7,250	+0.06(+9.51%)
Mar 19, 2009	0.6200	0.6600	0.6200	0.6301	1,450	+0.04(+6.81%)
Mar 18, 2009	0.5500	0.5900	0.5468	0.5899	1,900	+0.09(+17.98%)
Mar 17, 2009	0.5100	0.5100	0.5000	0.5000	7,700	-0.05(-9.09%)
Mar 16, 2009	0.4500	0.5500	0.4300	0.5500	49,255	+0.05(+10.00%)
Mar 13, 2009	0.4679	0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Mar 12, 2009	0.4300	0.5000	0.4300	0.5000	7,122	+0.03(+5.26%)
Mar 11, 2009	0.4400	0.4750	0.4400	0.4750	4,000	+0.03(+7.95%)
Mar 10, 2009	0.4600	0.5200	0.4300	0.4400	22,500	+0.00(+0.00%)
Mar 09, 2009	0.4600	0.4600	0.4400	0.4400	1,500	-0.04(-8.33%)
Mar 06, 2009	0.4307	0.5000	0.4300	0.4800	0	+0.02(+4.35%)
Mar 05, 2009	0.4600	0.4680	0.4600	0.4600	5,895	+0.03(+6.98%)
Mar 04, 2009	0.4500	0.4500	0.4300	0.4300	7,700	+0.00(+0.00%)
Mar 02, 2009	0.5000	0.5000	0.4300	0.4300	8,900	-0.03(-6.52%)
Feb 27, 2009	0.4600	0.6300	0.4599	0.4600	0	-0.04(-8.00%)
Feb 26, 2009	0.5000	0.5000	0.5000	0.5000	30,583	+0.00(+0.00%)
Feb 25, 2009	0.5500	0.5500	0.5000	0.5000	28,600	+0.00(+0.00%)
Feb 24, 2009	0.5100	0.5100	0.4900	0.5000	54,416	-0.04(-7.41%)
Feb 23, 2009	0.5600	0.5600	0.4800	0.5400	8,300	-0.02(-3.57%)
Feb 20, 2009	0.5876	0.5999	0.5600	0.5600	1,937	-0.06(-9.68%)
Feb 19, 2009	0.6200	0.6200	0.6200	0.6200	0	+0.00(+0.00%)
Feb 18, 2009	0.7400	0.7400	0.6200	0.6200	1,500	+0.02(+3.33%)
Feb 17, 2009	0.6800	0.6800	0.6000	0.6000	9,619	-0.09(-13.04%)
Feb 13, 2009	0.6900	0.6900	0.6900	0.6900	250	+0.00(+0.00%)
Feb 12, 2009	0.7000	0.7000	0.6800	0.6900	20,000	-0.03(-4.17%)
Feb 11, 2009	0.7200	0.7200	0.7000	0.7200	4,200	+0.00(+0.00%)
Feb 10, 2009	0.7500	0.8900	0.7200	0.7200	12,400	-0.03(-4.00%)
Feb 09, 2009	0.7000	0.7900	0.7000	0.7500	18,600	+0.03(+3.86%)
Feb 06, 2009	0.7800	0.7800	0.7200	0.7221	3,300	-0.07(-8.91%)
Feb 05, 2009	0.8200	0.8200	0.7927	0.7927	1,620	-0.06(-7.29%)
Feb 04, 2009	0.8550	0.8550	0.8550	0.8550	500	+0.00(+0.00%)
Feb 03, 2009	0.8700	0.8700	0.8400	0.8550	11,900	-0.01(-0.58%)
Feb 02, 2009	0.8900	0.9000	0.8600	0.8600	56,400	-0.01(-1.15%)
Jan 30, 2009	0.6900	0.8700	0.6600	0.8700	0	+0.18(+26.09%)
Jan 29, 2009	0.5300	0.7000	0.5300	0.6900	16,206	+0.19(+38.00%)
Jan 28, 2009	0.5296	0.5300	0.4999	0.5000	189,499	+0.00(+0.00%)
Jan 27, 2009	0.5050	0.5300	0.4800	0.5000	423,735	+0.00(+0.00%)
Jan 26, 2009	0.5300	0.5300	0.5000	0.5000	172,250	+0.00(+0.00%)
Jan 23, 2009	0.4600	0.5402	0.4600	0.5000	53,400	-0.04(-7.41%)
Jan 22, 2009	0.6000	0.6003	0.5400	0.5400	158,900	-0.06(-10.00%)
Jan 21, 2009	0.5710	0.6400	0.5710	0.6000	3,900	+0.02(+3.45%)
Jan 20, 2009	0.5999	0.6300	0.5800	0.5800	77,775	+0.00(+0.00%)
Jan 16, 2009	0.6200	0.6201	0.5800	0.5800	87,021	-0.04(-6.45%)
Jan 15, 2009	0.6500	0.6500	0.6200	0.6200	163,300	-0.03(-4.62%)
Jan 14, 2009	0.6500	0.6799	0.6500	0.6500	73,300	+0.00(+0.00%)
Jan 13, 2009	0.6500	0.6500	0.6500	0.6500	110,300	+0.00(+0.00%)
Jan 12, 2009	0.6500	0.6500	0.6500	0.6500	16,600	+0.00(+0.00%)
Jan 09, 2009	0.6500	0.7400	0.6300	0.6500	109,695	+0.00(+0.00%)
Jan 08, 2009	0.6800	0.6800	0.6500	0.6500	47,300	-0.01(-1.52%)
Jan 07, 2009	0.7500	0.7501	0.6600	0.6600	9,700	-0.14(-17.50%)
Jan 06, 2009	0.7800	0.8000	0.7800	0.8000	5,425	+0.03(+3.90%)
Jan 05, 2009	0.8000	0.8100	0.7700	0.7700	2,300	-0.02(-2.54%)
Jan 02, 2009	0.8200	0.8500	0.7901	0.7901	0	-0.06(-7.05%)

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.