Retractable Technologies (NY: RVP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	1.130	1.150	1.080	1.080	24,816	-0.03(-2.70%)
May 30, 2023	1.190	1.200	1.090	1.110	66,826	-0.08(-6.72%)
May 26, 2023	1.220	1.220	1.190	1.190	26,089	-0.03(-2.46%)
May 25, 2023	1.290	1.295	1.200	1.220	27,819	-0.06(-4.69%)
May 24, 2023	1.240	1.290	1.223	1.280	91,983	+0.06(+4.92%)
May 23, 2023	1.240	1.250	1.200	1.220	77,052	+0.01(+0.83%)
May 22, 2023	1.220	1.260	1.200	1.210	43,850	-0.01(-0.82%)
May 19, 2023	1.220	1.260	1.220	1.220	23,086	-0.01(-0.81%)
May 18, 2023	1.230	1.270	1.220	1.230	7,538	-0.01(-0.81%)
May 17, 2023	1.210	1.260	1.200	1.240	75,951	-0.03(-2.36%)
May 16, 2023	1.330	1.370	1.270	1.270	95,440	-0.09(-6.62%)
May 15, 2023	1.420	1.420	1.350	1.360	42,634	-0.06(-4.23%)
May 12, 2023	1.470	1.510	1.420	1.420	22,882	-0.07(-4.70%)
May 11, 2023	1.500	1.530	1.490	1.490	19,934	-0.03(-1.97%)
May 10, 2023	1.550	1.590	1.510	1.520	14,519	-0.02(-1.30%)
May 09, 2023	1.620	1.620	1.530	1.540	21,484	-0.04(-2.53%)
May 08, 2023	1.618	1.619	1.580	1.580	14,118	-0.02(-1.25%)
May 05, 2023	1.590	1.630	1.590	1.600	12,566	-0.01(-0.62%)
May 04, 2023	1.560	1.700	1.512	1.610	46,586	+0.04(+2.55%)
May 03, 2023	1.660	1.660	1.570	1.570	16,425	-0.04(-2.48%)
May 02, 2023	1.710	1.710	1.590	1.610	47,952	-0.09(-5.29%)
May 01, 2023	1.700	1.730	1.670	1.700	41,668	-0.04(-2.30%)
Apr 28, 2023	1.780	1.780	1.720	1.740	12,537	-0.01(-0.30%)
Apr 27, 2023	1.710	1.850	1.710	1.745	93,062	+0.04(+2.06%)
Apr 26, 2023	1.730	1.750	1.710	1.710	27,350	-0.02(-1.16%)
Apr 25, 2023	1.790	1.810	1.730	1.730	33,005	-0.06(-3.35%)
Apr 24, 2023	1.810	1.830	1.790	1.790	11,596	-0.04(-2.19%)
Apr 21, 2023	1.855	1.855	1.820	1.830	20,555	-0.01(-0.54%)
Apr 20, 2023	1.850	1.870	1.820	1.840	31,784	-0.01(-0.54%)
Apr 19, 2023	1.840	1.880	1.840	1.850	14,078	+0.00(+0.00%)
Apr 18, 2023	1.860	1.900	1.830	1.850	5,264	-0.04(-2.12%)
Apr 17, 2023	1.850	1.893	1.810	1.890	26,131	+0.02(+1.07%)
Apr 14, 2023	1.820	1.880	1.820	1.870	24,368	-0.01(-0.53%)
Apr 13, 2023	1.720	1.900	1.720	1.880	40,333	+0.09(+5.03%)
Apr 12, 2023	1.760	1.790	1.710	1.790	73,451	+0.06(+3.47%)
Apr 11, 2023	1.810	1.830	1.730	1.730	94,647	-0.09(-4.95%)
Apr 10, 2023	1.800	1.840	1.800	1.820	14,517	-0.01(-0.55%)
Apr 06, 2023	1.820	1.890	1.800	1.830	21,097	+0.03(+1.67%)
Apr 05, 2023	1.770	1.800	1.750	1.800	15,929	+0.01(+0.56%)
Apr 04, 2023	1.750	1.790	1.730	1.790	93,931	+0.04(+2.29%)
Apr 03, 2023	1.740	1.780	1.740	1.750	115,959	+0.00(+0.00%)
Mar 31, 2023	1.750	1.780	1.710	1.750	30,648	-0.02(-1.13%)
Mar 30, 2023	1.770	1.780	1.740	1.770	13,959	+0.02(+1.14%)
Mar 29, 2023	1.730	1.760	1.722	1.750	13,685	+0.01(+0.57%)
Mar 28, 2023	1.660	1.780	1.660	1.740	40,544	-0.01(-0.57%)
Mar 27, 2023	1.730	1.780	1.730	1.750	13,728	-0.03(-1.69%)
Mar 24, 2023	1.720	1.780	1.660	1.780	57,123	+0.03(+1.72%)
Mar 23, 2023	1.760	1.792	1.730	1.750	16,050	-0.02(-1.14%)
Mar 22, 2023	1.770	1.820	1.730	1.770	63,337	+0.00(+0.00%)
Mar 21, 2023	1.730	1.810	1.690	1.770	22,243	+0.08(+4.73%)
Mar 20, 2023	1.670	1.730	1.650	1.690	35,155	+0.02(+1.20%)
Mar 17, 2023	1.690	1.709	1.640	1.670	39,545	-0.02(-1.18%)
Mar 16, 2023	1.680	1.690	1.650	1.690	19,546	+0.04(+2.42%)
Mar 15, 2023	1.650	1.670	1.640	1.650	23,898	+0.00(+0.00%)
Mar 14, 2023	1.760	1.760	1.650	1.650	86,013	-0.03(-1.79%)
Mar 13, 2023	1.760	1.850	1.680	1.680	77,041	-0.11(-6.15%)
Mar 10, 2023	1.929	1.929	1.790	1.790	104,691	-0.15(-7.73%)
Mar 09, 2023	1.983	1.983	1.930	1.940	33,626	+0.00(+0.00%)
Mar 08, 2023	1.970	1.990	1.940	1.940	8,437	-0.03(-1.52%)
Mar 07, 2023	1.990	1.993	1.930	1.970	15,079	-0.02(-1.01%)
Mar 06, 2023	1.950	2.010	1.950	1.990	19,262	+0.05(+2.58%)
Mar 03, 2023	1.950	1.950	1.930	1.940	10,963	+0.01(+0.52%)
Mar 02, 2023	1.910	1.930	1.910	1.930	40,195	+0.01(+0.52%)

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.