Retractable Technologies (NY: RVP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.170	4.810	4.170	4.630	373,746	+0.46(+11.03%)
May 27, 2022	4.060	4.240	4.060	4.170	95,278	+0.12(+2.96%)
May 26, 2022	4.030	4.090	4.000	4.050	84,007	+0.05(+1.25%)
May 25, 2022	3.860	4.030	3.860	4.000	136,920	+0.11(+2.83%)
May 24, 2022	3.930	3.930	3.770	3.890	114,983	-0.09(-2.26%)
May 23, 2022	3.920	4.010	3.810	3.980	89,432	+0.06(+1.53%)
May 20, 2022	3.990	4.080	3.780	3.920	107,334	-0.05(-1.26%)
May 19, 2022	3.660	4.064	3.660	3.970	186,549	+0.27(+7.30%)
May 18, 2022	3.710	3.860	3.668	3.700	219,616	-0.09(-2.37%)
May 17, 2022	3.990	4.050	3.770	3.790	212,745	-0.21(-5.25%)
May 16, 2022	3.980	4.050	3.890	4.000	266,977	+0.00(+0.00%)
May 13, 2022	3.950	4.100	3.935	4.000	206,598	+0.09(+2.30%)
May 12, 2022	3.590	3.935	3.530	3.910	145,754	+0.28(+7.71%)
May 11, 2022	3.910	3.950	3.570	3.630	256,758	-0.32(-8.10%)
May 10, 2022	3.930	4.080	3.865	3.950	224,643	+0.06(+1.54%)
May 09, 2022	3.740	3.967	3.630	3.890	281,653	+0.12(+3.18%)
May 06, 2022	4.040	4.047	3.670	3.770	171,387	-0.28(-6.91%)
May 05, 2022	4.320	4.371	4.000	4.050	149,466	-0.29(-6.68%)
May 04, 2022	4.390	4.400	4.130	4.340	192,007	+0.06(+1.40%)
May 03, 2022	4.060	4.440	4.050	4.280	370,691	+0.43(+11.17%)
May 02, 2022	3.790	3.980	3.750	3.850	408,286	+0.02(+0.52%)
Apr 29, 2022	3.600	3.850	3.590	3.830	263,275	+0.19(+5.22%)
Apr 28, 2022	3.490	3.680	3.280	3.640	387,658	+0.23(+6.74%)
Apr 27, 2022	3.390	3.491	3.300	3.410	135,119	+0.02(+0.59%)
Apr 26, 2022	3.480	3.500	3.330	3.390	169,895	-0.11(-3.14%)
Apr 25, 2022	3.620	3.640	3.420	3.500	232,793	-0.14(-3.85%)
Apr 22, 2022	3.880	3.890	3.610	3.640	170,457	-0.22(-5.70%)
Apr 21, 2022	4.010	4.030	3.860	3.860	84,324	-0.14(-3.50%)
Apr 20, 2022	4.140	4.230	3.970	4.000	221,832	-0.06(-1.48%)
Apr 19, 2022	4.130	4.130	3.870	4.060	339,141	-0.11(-2.64%)
Apr 18, 2022	4.470	4.470	4.130	4.170	148,333	-0.31(-6.92%)
Apr 14, 2022	4.500	4.550	4.390	4.480	191,275	-0.01(-0.22%)
Apr 13, 2022	4.480	4.530	4.430	4.490	131,828	-0.01(-0.22%)
Apr 12, 2022	4.560	4.600	4.470	4.500	175,836	-0.04(-0.88%)
Apr 11, 2022	4.450	4.560	4.370	4.540	95,132	+0.07(+1.57%)
Apr 08, 2022	4.480	4.580	4.420	4.470	146,929	-0.01(-0.22%)
Apr 07, 2022	4.360	4.530	4.360	4.480	110,957	+0.12(+2.75%)
Apr 06, 2022	4.470	4.487	4.308	4.360	119,031	-0.14(-3.11%)
Apr 05, 2022	4.590	4.630	4.380	4.500	92,412	-0.10(-2.17%)
Apr 04, 2022	4.670	4.670	4.510	4.600	143,368	+0.00(+0.00%)
Apr 01, 2022	4.750	4.800	4.550	4.600	192,640	-0.15(-3.16%)
Mar 31, 2022	4.700	4.750	4.540	4.750	157,781	+0.05(+1.06%)
Mar 30, 2022	4.660	4.750	4.640	4.700	144,008	+0.03(+0.64%)
Mar 29, 2022	4.560	4.700	4.530	4.670	191,349	+0.11(+2.41%)
Mar 28, 2022	4.400	4.560	4.400	4.560	167,838	+0.16(+3.64%)
Mar 25, 2022	4.340	4.500	4.340	4.400	158,118	+0.05(+1.15%)
Mar 24, 2022	4.380	4.420	4.260	4.350	125,090	+0.05(+1.16%)
Mar 23, 2022	4.600	4.611	4.280	4.300	159,794	-0.31(-6.72%)
Mar 22, 2022	4.680	4.760	4.580	4.610	114,914	-0.10(-2.12%)
Mar 21, 2022	4.820	4.900	4.610	4.710	98,704	-0.14(-2.89%)
Mar 18, 2022	4.790	4.870	4.710	4.850	207,134	+0.04(+0.83%)
Mar 17, 2022	4.700	4.950	4.680	4.810	156,913	+0.09(+1.91%)
Mar 16, 2022	4.650	4.750	4.590	4.720	213,958	+0.14(+3.06%)
Mar 15, 2022	4.510	4.620	4.470	4.580	114,835	+0.06(+1.33%)
Mar 14, 2022	4.500	4.700	4.440	4.520	151,324	+0.00(+0.00%)
Mar 11, 2022	4.620	4.688	4.500	4.520	130,013	-0.10(-2.16%)
Mar 10, 2022	4.620	4.710	4.570	4.620	87,706	-0.10(-2.12%)
Mar 09, 2022	4.760	4.780	4.640	4.720	168,649	+0.03(+0.64%)
Mar 08, 2022	4.650	4.800	4.520	4.690	121,938	+0.00(+0.00%)
Mar 07, 2022	4.730	4.800	4.652	4.690	102,124	-0.06(-1.26%)
Mar 04, 2022	4.700	4.773	4.675	4.750	92,755	+0.01(+0.21%)
Mar 03, 2022	4.920	4.930	4.710	4.740	148,117	-0.17(-3.46%)
Mar 02, 2022	4.780	4.940	4.735	4.910	63,586	+0.19(+4.03%)

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.