Skip to main content

Retractable Technologies (NY: RVP )

1.200 +0.010 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.220 1.220 1.190 1.200 42,371 +0.01(+0.84%)
Mar 27, 2024 1.150 1.200 1.150 1.190 66,669 +0.01(+0.85%)
Mar 26, 2024 1.150 1.190 1.100 1.180 198,637 -0.03(-2.38%)
Mar 25, 2024 1.230 1.230 1.200 1.209 43,945 -0.00(-0.10%)
Mar 22, 2024 1.210 1.210 1.190 1.210 14,811 +0.00(+0.00%)
Mar 21, 2024 1.200 1.220 1.190 1.210 50,068 +0.01(+1.26%)
Mar 20, 2024 1.210 1.210 1.190 1.195 33,152 -0.00(-0.42%)
Mar 19, 2024 1.200 1.210 1.150 1.200 61,178 +0.00(+0.00%)
Mar 18, 2024 1.200 1.220 1.200 1.200 35,526 +0.00(+0.00%)
Mar 15, 2024 1.220 1.220 1.200 1.200 95,084 -0.02(-1.64%)
Mar 14, 2024 1.230 1.230 1.210 1.220 22,784 +0.00(+0.00%)
Mar 13, 2024 1.210 1.230 1.205 1.220 23,502 +0.01(+0.83%)
Mar 12, 2024 1.240 1.240 1.210 1.210 18,124 +0.01(+0.83%)
Mar 11, 2024 1.230 1.240 1.200 1.200 25,547 -0.04(-3.23%)
Mar 08, 2024 1.200 1.250 1.190 1.240 121,986 +0.02(+1.65%)
Mar 07, 2024 1.240 1.280 1.210 1.220 267,764 -0.04(-3.17%)
Mar 06, 2024 1.289 1.290 1.240 1.260 50,522 -0.01(-0.79%)
Mar 05, 2024 1.260 1.300 1.250 1.270 18,674 -0.01(-0.78%)
Mar 04, 2024 1.260 1.290 1.250 1.280 51,463 +0.01(+0.79%)
Mar 01, 2024 1.280 1.310 1.267 1.270 29,185 -0.02(-1.55%)
Feb 29, 2024 1.320 1.325 1.280 1.290 40,448 -0.03(-2.27%)
Feb 28, 2024 1.260 1.320 1.260 1.320 61,539 +0.03(+2.33%)
Feb 27, 2024 1.260 1.300 1.260 1.290 36,586 +0.00(+0.00%)
Feb 26, 2024 1.290 1.330 1.221 1.290 109,688 -0.01(-0.77%)
Feb 23, 2024 1.320 1.330 1.290 1.300 42,813 -0.04(-2.99%)
Feb 22, 2024 1.320 1.340 1.290 1.340 78,637 +0.04(+3.08%)
Feb 21, 2024 1.280 1.310 1.280 1.300 46,524 +0.02(+1.55%)
Feb 20, 2024 1.310 1.310 1.280 1.280 107,172 -0.01(-1.15%)
Feb 16, 2024 1.290 1.300 1.280 1.295 71,871 +0.02(+1.42%)
Feb 15, 2024 1.240 1.290 1.240 1.277 81,376 +0.03(+2.15%)
Feb 14, 2024 1.180 1.250 1.180 1.250 50,613 +0.06(+5.04%)
Feb 13, 2024 1.220 1.240 1.190 1.190 30,947 -0.04(-3.25%)
Feb 12, 2024 1.220 1.250 1.201 1.230 70,139 +0.01(+0.82%)
Feb 09, 2024 1.180 1.220 1.180 1.220 51,973 +0.02(+1.67%)
Feb 08, 2024 1.160 1.210 1.160 1.200 46,282 +0.00(+0.42%)
Feb 07, 2024 1.200 1.200 1.155 1.195 94,452 +0.01(+0.43%)
Feb 06, 2024 1.160 1.210 1.150 1.190 70,381 -0.00(-0.01%)
Feb 05, 2024 1.170 1.220 1.155 1.190 67,838 -0.01(-0.83%)
Feb 02, 2024 1.180 1.200 1.150 1.200 103,049 -0.01(-0.83%)
Feb 01, 2024 1.190 1.210 1.170 1.210 47,622 +0.03(+2.54%)
Jan 31, 2024 1.220 1.220 1.175 1.180 92,825 -0.04(-3.28%)
Jan 30, 2024 1.230 1.240 1.200 1.220 56,630 -0.01(-0.81%)
Jan 29, 2024 1.230 1.250 1.210 1.230 60,026 +0.00(+0.02%)
Jan 26, 2024 1.250 1.250 1.220 1.230 30,824 -0.01(-0.83%)
Jan 25, 2024 1.230 1.250 1.200 1.240 100,377 +0.01(+0.81%)
Jan 24, 2024 1.250 1.250 1.230 1.230 56,048 +0.00(+0.00%)
Jan 23, 2024 1.220 1.250 1.210 1.230 58,349 +0.01(+0.82%)
Jan 22, 2024 1.210 1.240 1.190 1.220 102,147 -0.01(-0.81%)
Jan 19, 2024 1.200 1.250 1.200 1.230 97,060 +0.02(+2.07%)
Jan 18, 2024 1.177 1.210 1.170 1.205 132,637 +0.03(+2.12%)
Jan 17, 2024 1.200 1.200 1.180 1.180 51,768 +0.01(+0.85%)
Jan 16, 2024 1.200 1.200 1.170 1.170 80,746 -0.03(-2.50%)
Jan 12, 2024 1.120 1.210 1.120 1.200 228,161 +0.06(+5.27%)
Jan 11, 2024 1.140 1.140 1.110 1.140 36,156 +0.02(+1.78%)
Jan 10, 2024 1.100 1.130 1.100 1.120 14,024 +0.00(+0.00%)
Jan 09, 2024 1.080 1.120 1.080 1.120 85,547 +0.00(+0.00%)
Jan 08, 2024 1.110 1.130 1.090 1.120 108,267 -0.01(-0.88%)
Jan 05, 2024 1.140 1.140 1.100 1.130 59,694 -0.01(-0.88%)
Jan 04, 2024 1.100 1.140 1.090 1.140 77,579 +0.04(+3.64%)
Jan 03, 2024 1.090 1.100 1.080 1.100 32,533 +0.02(+1.85%)
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.