Retractable Technologies (NY: RVP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1.069	1.100	1.020	1.050	60,910	-0.01(-0.94%)
May 30, 2017	1.072	1.080	1.047	1.060	9,081	-0.03(-2.75%)
May 26, 2017	1.100	1.140	1.050	1.090	51,656	-0.01(-0.91%)
May 25, 2017	1.070	1.170	1.030	1.100	199,134	+0.01(+0.92%)
May 24, 2017	1.070	1.170	1.020	1.090	101,949	+0.01(+0.93%)
May 23, 2017	1.090	1.090	1.000	1.080	51,481	+0.00(+0.00%)
May 22, 2017	1.030	1.100	1.030	1.080	47,988	-0.02(-1.82%)
May 19, 2017	1.020	1.100	1.020	1.100	54,699	+0.08(+7.83%)
May 18, 2017	1.050	1.050	1.000	1.020	37,346	-0.02(-1.91%)
May 17, 2017	1.100	1.100	1.020	1.040	17,669	-0.06(-5.45%)
May 16, 2017	1.000	1.100	1.000	1.100	46,915	-0.01(-0.90%)
May 15, 2017	1.056	1.110	1.056	1.110	4,001	+0.09(+8.82%)
May 12, 2017	1.070	1.108	1.020	1.020	10,790	-0.05(-4.67%)
May 11, 2017	1.068	1.110	1.040	1.070	104,580	+0.04(+3.88%)
May 10, 2017	1.094	1.094	1.010	1.030	34,179	-0.02(-1.90%)
May 09, 2017	1.105	1.110	1.000	1.050	92,006	-0.01(-0.94%)
May 08, 2017	1.024	1.100	1.010	1.060	43,998	+0.05(+4.95%)
May 05, 2017	1.038	1.070	1.010	1.010	24,159	-0.02(-1.94%)
May 04, 2017	1.059	1.059	1.010	1.030	20,680	-0.01(-1.35%)
May 03, 2017	1.082	1.110	1.044	1.044	11,310	-0.02(-1.50%)
May 02, 2017	1.070	1.110	1.040	1.060	52,335	+0.03(+2.91%)
May 01, 2017	1.070	1.090	1.030	1.030	47,705	-0.02(-1.90%)
Apr 28, 2017	1.020	1.090	1.000	1.050	60,800	+0.05(+5.00%)
Apr 27, 2017	1.080	1.084	1.000	1.000	27,794	-0.07(-6.54%)
Apr 26, 2017	1.012	1.080	1.000	1.070	21,614	+0.06(+5.94%)
Apr 25, 2017	1.010	1.030	0.9900	1.010	27,210	-0.02(-1.94%)
Apr 24, 2017	1.080	1.090	1.010	1.030	46,270	-0.12(-10.43%)
Apr 21, 2017	1.030	1.150	0.9650	1.150	48,898	+0.15(+15.00%)
Apr 20, 2017	0.9999	1.040	0.9999	1.000	53,305	+0.01(+1.01%)
Apr 19, 2017	1.000	1.000	0.9600	0.9900	47,305	+0.04(+4.21%)
Apr 18, 2017	1.010	1.020	0.9500	0.9500	22,777	-0.03(-2.69%)
Apr 17, 2017	0.9800	1.010	0.9700	0.9763	67,156	+0.01(+0.64%)
Apr 13, 2017	1.000	1.020	0.9700	0.9701	95,758	-0.04(-3.86%)
Apr 12, 2017	1.020	1.030	1.009	1.009	48,090	-0.01(-1.08%)
Apr 11, 2017	1.010	1.050	1.010	1.020	30,113	-0.02(-1.92%)
Apr 10, 2017	1.010	1.080	0.9900	1.040	79,047	+0.06(+6.12%)
Apr 07, 2017	1.010	1.020	0.9800	0.9800	40,023	+0.00(+0.00%)
Apr 06, 2017	1.007	1.020	0.9800	0.9800	37,583	+0.01(+1.03%)
Apr 05, 2017	1.000	1.020	0.9600	0.9700	30,591	-0.03(-2.99%)
Apr 04, 2017	1.046	1.090	0.9800	0.9999	115,089	-0.10(-8.80%)
Apr 03, 2017	1.120	1.140	1.070	1.096	11,727	-0.01(-1.23%)
Mar 31, 2017	1.109	1.110	1.080	1.110	30,837	+0.02(+1.37%)
Mar 30, 2017	1.110	1.110	1.090	1.095	22,665	-0.01(-1.34%)
Mar 29, 2017	1.120	1.129	1.090	1.110	55,735	-0.00(-0.01%)
Mar 28, 2017	1.090	1.150	1.090	1.110	10,094	+0.01(+0.91%)
Mar 27, 2017	1.100	1.130	1.080	1.100	17,938	-0.01(-0.90%)
Mar 24, 2017	1.110	1.160	1.100	1.110	16,936	+0.00(+0.00%)
Mar 23, 2017	1.112	1.130	1.110	1.110	34,178	-0.01(-0.89%)
Mar 22, 2017	1.150	1.170	1.080	1.120	27,561	-0.05(-4.27%)
Mar 21, 2017	1.140	1.170	1.085	1.170	112,944	+0.02(+1.74%)
Mar 20, 2017	1.050	1.260	1.020	1.150	977,432	+0.09(+8.49%)
Mar 17, 2017	0.9850	1.060	0.9700	1.060	78,612	+0.08(+8.16%)
Mar 16, 2017	0.9800	1.020	0.9800	0.9800	15,105	+0.01(+1.03%)
Mar 15, 2017	1.000	1.010	0.9700	0.9700	15,600	-0.03(-3.24%)
Mar 14, 2017	0.9925	1.030	0.9911	1.002	16,379	-0.01(-0.74%)
Mar 13, 2017	0.9900	1.030	0.9800	1.010	11,498	+0.00(+0.00%)
Mar 10, 2017	1.030	1.040	0.9951	1.010	22,150	-0.03(-2.88%)
Mar 09, 2017	1.020	1.040	0.9700	1.040	56,409	+0.06(+6.12%)
Mar 08, 2017	0.9900	1.030	0.9700	0.9800	23,672	-0.01(-0.52%)
Mar 07, 2017	1.000	1.020	0.9500	0.9851	128,802	-0.03(-3.42%)
Mar 06, 2017	1.030	1.050	1.000	1.020	42,111	-0.03(-2.86%)
Mar 03, 2017	1.040	1.060	1.040	1.050	11,494	-0.02(-1.87%)
Mar 02, 2017	1.030	1.080	1.030	1.070	48,411	+0.03(+2.88%)

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.