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 29, 2009 0.8800 0.9400 0.8400 0.9400 10,100 +0.09(+10.59%)
May 28, 2009 0.7700 0.8800 0.7700 0.8500 12,739 +0.11(+14.86%)
May 27, 2009 0.7399 0.7400 0.7399 0.7400 1,300 +0.04(+5.71%)
May 26, 2009 0.7200 0.7200 0.7000 0.7000 400 -0.03(-4.11%)
May 22, 2009 0.7500 0.7500 0.7300 0.7300 480 -0.03(-3.96%)
May 21, 2009 0.7600 0.7601 0.7600 0.7601 7,000 +0.01(+1.35%)
May 20, 2009 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
May 19, 2009 0.7500 0.7800 0.7500 0.7500 8,632 +0.00(+0.00%)
May 18, 2009 0.7500 0.7500 0.7500 0.7500 1,000 -0.02(-2.60%)
May 14, 2009 0.7400 0.7700 0.6500 0.7700 4,700 -0.01(-1.28%)
May 13, 2009 0.7800 0.7800 0.7800 0.7800 2,000 +0.01(+1.30%)
May 12, 2009 0.7700 0.7800 0.6000 0.7700 3,810 -0.03(-3.75%)
May 11, 2009 0.7300 0.8300 0.7300 0.8000 1,200 +0.10(+14.29%)
May 08, 2009 0.7000 0.7000 0.7000 0.7000 500 -0.01(-1.38%)
May 07, 2009 0.6700 0.7500 0.6500 0.7098 6,775 +0.06(+9.20%)
May 06, 2009 0.6500 0.6639 0.6000 0.6500 6,600 -0.04(-5.80%)
May 05, 2009 0.7500 0.7500 0.6100 0.6900 4,260 -0.06(-8.00%)
May 04, 2009 0.7400 0.7500 0.6700 0.7500 4,300 -0.01(-1.32%)
May 01, 2009 0.7663 0.7663 0.7600 0.7600 275 +0.03(+4.11%)
Apr 30, 2009 0.6700 0.7300 0.6700 0.7300 334 +0.03(+4.29%)
Apr 29, 2009 0.7000 0.7399 0.6000 0.7000 4,424 -0.04(-5.41%)
Apr 28, 2009 0.8600 0.8600 0.6200 0.7400 10,045 -0.08(-9.76%)
Apr 27, 2009 0.9000 0.9200 0.7900 0.8200 19,100 -0.05(-5.75%)
Apr 24, 2009 0.8399 0.9000 0.8399 0.8700 1,400 +0.07(+8.75%)
Apr 23, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.04(+5.26%)
Apr 22, 2009 0.7600 0.7600 0.7600 0.7600 500 -0.07(-8.43%)
Apr 17, 2009 0.7200 0.8300 0.7200 0.8300 800 -0.02(-2.35%)
Apr 16, 2009 0.8499 0.8500 0.8000 0.8500 11,600 -0.03(-3.41%)
Apr 14, 2009 0.9000 0.8800 0.8800 0.8800 1,000 +0.02(+2.33%)
Apr 13, 2009 0.7900 0.8600 0.7900 0.8600 1,600 +0.03(+3.61%)
Apr 09, 2009 0.8600 0.8600 0.7000 0.8300 1,600 -0.07(-7.78%)
Apr 08, 2009 0.7900 0.9800 0.7900 0.9000 24,185 +0.11(+13.92%)
Apr 07, 2009 0.8000 0.8000 0.7900 0.7900 15,000 +0.04(+5.33%)
Apr 06, 2009 0.8000 0.8000 0.7500 0.7500 18,200 -0.05(-6.25%)
Apr 03, 2009 0.7496 0.8000 0.7496 0.8000 4,180 +0.05(+6.67%)
Apr 01, 2009 0.6700 0.7500 0.7500 0.7500 49,100 +0.07(+9.81%)
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%)
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.