Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

1.050 +0.069 (+7.07%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 4.180 4.180 4.180 4.180 2,900 -0.07(-1.65%)
Aug 29, 2002 4.100 4.250 4.020 4.250 5,900 +0.20(+4.94%)
Aug 28, 2002 4.110 4.150 4.050 4.050 2,700 -0.10(-2.41%)
Aug 27, 2002 4.150 4.150 4.150 4.150 500 +0.13(+3.23%)
Aug 26, 2002 4.180 4.180 4.020 4.020 3,300 -0.08(-1.95%)
Aug 23, 2002 4.200 4.200 4.100 4.100 1,400 +0.10(+2.50%)
Aug 22, 2002 4.000 4.000 4.000 4.000 100 -0.09(-2.20%)
Aug 21, 2002 4.100 4.100 4.000 4.090 1,000 -0.05(-1.21%)
Aug 20, 2002 4.000 4.140 3.900 4.140 5,300 -0.06(-1.43%)
Aug 16, 2002 4.200 4.200 4.200 4.200 4,000 +0.00(+0.00%)
Aug 15, 2002 4.200 4.200 4.020 4.200 1,500 +0.02(+0.48%)
Aug 14, 2002 4.050 4.180 4.010 4.180 6,700 -0.07(-1.65%)
Aug 13, 2002 4.250 4.250 4.250 4.250 340,000 +0.10(+2.41%)
Aug 12, 2002 4.380 4.380 4.150 4.150 3,700 -0.20(-4.60%)
Aug 07, 2002 4.300 4.350 4.300 4.350 5,000 +0.07(+1.64%)
Aug 06, 2002 4.300 4.300 4.150 4.280 4,400 +0.13(+3.13%)
Aug 05, 2002 4.200 4.350 4.150 4.150 5,400 -0.02(-0.48%)
Aug 02, 2002 4.200 4.200 4.170 4.170 1,200 -0.01(-0.24%)
Aug 01, 2002 4.190 4.190 4.020 4.180 4,300 +0.09(+2.20%)
Jul 31, 2002 4.050 4.200 4.050 4.090 80,000 -0.11(-2.62%)
Jul 30, 2002 4.240 4.250 4.170 4.200 4,200 -0.10(-2.33%)
Jul 29, 2002 4.300 4.390 4.210 4.300 22,400 +0.10(+2.38%)
Jul 26, 2002 4.300 4.300 4.200 4.200 1,200 +0.14(+3.45%)
Jul 25, 2002 4.250 4.250 4.060 4.060 6,500 -0.29(-6.67%)
Jul 24, 2002 4.100 4.350 4.000 4.350 7,000 +0.05(+1.16%)
Jul 23, 2002 4.100 4.350 4.100 4.300 8,100 +0.10(+2.38%)
Jul 22, 2002 4.000 4.350 4.000 4.200 10,600 +0.20(+5.00%)
Jul 19, 2002 4.000 4.000 4.000 4.000 10,200 +0.10(+2.56%)
Jul 17, 2002 3.950 4.000 3.800 3.900 2,700 -0.05(-1.27%)
Jul 12, 2002 4.100 4.100 3.800 3.950 12,700 -0.15(-3.66%)
Jul 11, 2002 4.000 4.190 4.000 4.100 25,900 +0.10(+2.50%)
Jul 10, 2002 4.100 4.100 4.000 4.000 1,120,000 -0.10(-2.44%)
Jul 09, 2002 4.400 4.400 4.050 4.100 21,200 -0.25(-5.75%)
Jul 08, 2002 4.450 4.450 4.350 4.350 1,800 -0.09(-2.03%)
Jul 05, 2002 4.350 4.440 4.350 4.440 1,500 +0.16(+3.74%)
Jul 04, 2002 4.300 4.300 4.250 4.280 5,000 +0.00(+0.00%)
Jul 03, 2002 4.300 4.300 4.250 4.280 5,000 -0.12(-2.73%)
Jul 02, 2002 4.590 4.800 4.400 4.400 11,200 -0.10(-2.22%)
Jul 01, 2002 4.640 4.700 4.500 4.500 290,000 -0.12(-2.60%)
Jun 28, 2002 4.740 4.740 4.600 4.620 13,000 -0.09(-1.91%)
Jun 27, 2002 4.650 4.710 4.600 4.710 3,400 -0.04(-0.84%)
Jun 26, 2002 4.500 4.750 4.500 4.750 6,000 +0.12(+2.59%)
Jun 25, 2002 4.800 4.900 4.630 4.630 25,600 +0.01(+0.22%)
Jun 21, 2002 4.700 4.700 4.510 4.620 5,500 -0.07(-1.49%)
Jun 20, 2002 4.700 4.700 4.630 4.690 2,700 -0.08(-1.68%)
Jun 19, 2002 4.780 4.780 4.770 4.770 1,400 +0.06(+1.27%)
Jun 18, 2002 4.700 4.760 4.600 4.710 8,400 +0.14(+3.06%)
Jun 17, 2002 4.730 4.730 4.570 4.570 500 -0.03(-0.65%)
Jun 14, 2002 4.550 4.600 4.550 4.600 400 -0.15(-3.16%)
Jun 12, 2002 4.790 4.790 4.680 4.750 5,000 +0.00(+0.00%)
Jun 11, 2002 4.790 4.790 4.750 4.750 2,200 -0.04(-0.84%)
Jun 10, 2002 4.750 4.800 4.750 4.790 1,600 +0.00(+0.00%)
Jun 07, 2002 4.710 4.790 4.700 4.790 4,100 +0.07(+1.48%)
Jun 06, 2002 4.750 4.800 4.720 4.720 3,400 +0.00(+0.00%)
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.