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

Retractable Technologies (NY: RVP )

0.9078 -0.1122 (-11.00%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 31, 2018 0.8669 0.8758 0.8600 0.8700 26,905 +0.00(+0.46%)
May 30, 2018 0.8710 0.8710 0.8600 0.8660 36,367 -0.01(-1.59%)
May 29, 2018 0.8750 0.8900 0.8581 0.8800 64,795 -0.01(-0.56%)
May 25, 2018 0.8850 0.8850 0.8850 0 +0.01(+1.03%)
May 24, 2018 0.8810 0.8896 0.8750 0.8760 13,929 +0.01(+0.57%)
May 23, 2018 0.8796 0.8862 0.8710 0.8710 10,010 -0.01(-0.59%)
May 22, 2018 0.8820 0.8900 0.8730 0.8762 36,302 -0.01(-0.88%)
May 21, 2018 0.9100 0.9104 0.8812 0.8840 28,010 -0.02(-1.78%)
May 18, 2018 0.9300 0.9340 0.8850 0.9000 22,122 -0.00(-0.54%)
May 17, 2018 0.8900 0.9101 0.8900 0.9049 22,471 +0.01(+1.67%)
May 16, 2018 0.9100 0.9396 0.8825 0.8900 52,695 +0.02(+2.30%)
May 15, 2018 0.8845 0.9000 0.8570 0.8700 56,790 -0.02(-2.70%)
May 14, 2018 0.8810 0.9100 0.8810 0.8941 35,664 +0.00(+0.35%)
May 11, 2018 0.8951 0.9098 0.8900 0.8910 15,099 +0.00(+0.11%)
May 10, 2018 0.8806 0.8900 0.8774 0.8900 10,010 +0.00(+0.00%)
May 09, 2018 0.8805 0.8905 0.8708 0.8900 22,525 +0.02(+2.24%)
May 08, 2018 0.8815 0.8815 0.8700 0.8705 46,052 -0.00(-0.11%)
May 07, 2018 0.8798 0.9100 0.8620 0.8715 113,064 -0.01(-0.97%)
May 04, 2018 0.8900 0.8900 0.8510 0.8800 21,365 +0.01(+0.57%)
May 03, 2018 0.8604 0.8994 0.8301 0.8750 74,955 +0.02(+1.74%)
May 02, 2018 0.8900 0.8900 0.8310 0.8600 80,593 -0.03(-2.82%)
May 01, 2018 0.8904 0.8904 0.8610 0.8850 92,543 +0.00(+0.02%)
Apr 30, 2018 0.8751 0.8848 0.8600 0.8848 24,901 +0.01(+1.33%)
Apr 27, 2018 0.8500 0.8796 0.8499 0.8732 48,102 +0.03(+3.03%)
Apr 26, 2018 0.8508 0.8949 0.8400 0.8475 301,883 -0.00(-0.32%)
Apr 25, 2018 0.8702 0.8990 0.8420 0.8502 207,761 -0.03(-3.38%)
Apr 24, 2018 0.8800 0.9080 0.8631 0.8799 83,853 -0.00(-0.01%)
Apr 23, 2018 0.8630 0.9090 0.8621 0.8800 76,989 +0.00(+0.00%)
Apr 20, 2018 0.8899 0.9000 0.8712 0.8800 33,181 -0.01(-1.66%)
Apr 19, 2018 0.8718 0.9099 0.8718 0.8949 48,870 +0.02(+2.65%)
Apr 18, 2018 0.9000 0.9071 0.8620 0.8718 147,146 -0.03(-3.67%)
Apr 17, 2018 0.8523 0.9070 0.8522 0.9050 154,501 +0.03(+2.84%)
Apr 16, 2018 0.8800 0.8990 0.8504 0.8800 110,846 +0.00(+0.00%)
Apr 13, 2018 0.8521 0.8989 0.8521 0.8800 150,253 -0.00(-0.02%)
Apr 12, 2018 0.8900 0.9100 0.8403 0.8802 119,096 -0.01(-1.10%)
Apr 11, 2018 0.8683 0.9000 0.8398 0.8900 130,065 +0.01(+1.14%)
Apr 10, 2018 0.8904 0.9100 0.8702 0.8800 218,619 -0.02(-2.22%)
Apr 09, 2018 0.8810 0.9150 0.8650 0.9000 118,491 +0.02(+2.16%)
Apr 06, 2018 0.8888 0.9200 0.8600 0.8810 111,423 -0.00(-0.44%)
Apr 05, 2018 0.9218 0.9500 0.8699 0.8849 192,332 -0.03(-3.14%)
Apr 04, 2018 0.8699 0.9299 0.8206 0.9136 116,059 +0.04(+5.00%)
Apr 03, 2018 1.000 1.000 0.8020 0.8701 680,849 -0.13(-12.99%)
Apr 02, 2018 1.040 1.070 1.000 1.000 116,979 -0.03(-2.91%)
Mar 29, 2018 1.030 1.030 1.030 0 +0.02(+1.98%)
Mar 28, 2018 1.020 1.040 0.9710 1.010 180,231 +0.01(+1.00%)
Mar 27, 2018 1.000 1.020 0.9800 1.000 65,577 +0.00(+0.00%)
Mar 26, 2018 0.9900 1.010 0.9700 1.000 78,651 +0.00(+0.00%)
Mar 23, 2018 1.020 1.060 0.9616 1.000 310,311 -0.02(-1.96%)
Mar 22, 2018 1.010 1.080 0.9901 1.020 592,603 +0.03(+2.85%)
Mar 21, 2018 0.9880 1.010 0.9696 0.9917 198,630 +0.00(+0.27%)
Mar 20, 2018 0.9710 0.9809 0.9550 0.9890 214,651 +0.02(+1.95%)
Mar 19, 2018 0.9946 1.005 0.9651 0.9701 236,039 -0.02(-2.30%)
Mar 16, 2018 0.9711 0.9929 0.9530 0.9929 113,849 +0.02(+2.26%)
Mar 15, 2018 0.9710 0.9900 0.9650 0.9710 127,458 +0.00(+0.24%)
Mar 14, 2018 0.9800 0.9918 0.9770 0.9687 128,320 -0.00(-0.32%)
Mar 13, 2018 1.020 1.030 0.9700 0.9718 156,736 -0.04(-3.78%)
Mar 12, 2018 0.9900 1.030 0.9700 1.010 162,452 +0.03(+2.99%)
Mar 09, 2018 0.9707 1.020 0.9627 0.9807 360,338 -0.01(-0.93%)
Mar 08, 2018 1.010 1.050 0.9710 0.9899 593,683 -0.02(-1.99%)
Mar 07, 2018 1.080 1.010 1,417,495 +0.06(+6.32%)
Mar 06, 2018 0.9299 1.020 0.9000 0.9500 920,052 +0.02(+2.16%)
Mar 05, 2018 0.8790 0.9400 0.8620 0.9299 398,311 +0.05(+5.36%)
Mar 02, 2018 0.9100 0.9199 0.8618 0.8826 402,301 -0.02(-1.93%)
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.