Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.9800 -0.1400 (-12.50%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2016 2.740 2.800 2.690 2.780 23,271 -0.02(-0.71%)
May 27, 2016 2.830 2.800 2.800 2.800 4,400 +0.05(+1.82%)
May 26, 2016 2.840 2.840 2.700 2.750 54,255 -0.08(-2.83%)
May 25, 2016 2.770 2.850 2.750 2.830 10,403 +0.03(+1.07%)
May 24, 2016 2.780 2.900 2.720 2.800 28,451 +0.02(+0.72%)
May 23, 2016 2.600 2.800 2.600 2.780 231,711 +0.18(+6.92%)
May 20, 2016 2.350 2.650 2.345 2.600 89,880 +0.19(+7.88%)
May 19, 2016 2.440 2.450 2.310 2.410 42,488 -0.04(-1.63%)
May 18, 2016 2.450 2.450 2.290 2.450 102,905 -0.06(-2.39%)
May 17, 2016 2.350 2.510 2.340 2.510 20,958 +0.19(+8.19%)
May 16, 2016 2.260 2.360 2.250 2.320 18,725 -0.01(-0.43%)
May 13, 2016 2.240 2.330 2.240 2.330 100,212 +0.09(+4.02%)
May 12, 2016 2.270 2.340 2.240 2.240 65,415 -0.10(-4.27%)
May 11, 2016 2.350 2.350 2.200 2.340 74,189 +0.00(+0.00%)
May 10, 2016 2.340 2.350 2.340 2.340 31,179 +0.00(+0.00%)
May 09, 2016 2.324 2.350 2.280 2.340 13,940 +0.00(+0.00%)
May 06, 2016 2.370 2.390 2.300 2.340 47,439 -0.03(-1.27%)
May 05, 2016 2.430 2.430 2.270 2.370 38,789 -0.06(-2.47%)
May 04, 2016 2.430 2.450 2.410 2.430 30,881 -0.01(-0.41%)
May 03, 2016 2.477 2.480 2.410 2.440 34,047 +0.03(+1.24%)
May 02, 2016 2.440 2.500 2.378 2.410 25,818 -0.20(-7.66%)
Apr 29, 2016 2.610 2.680 2.580 2.610 20,381 +0.01(+0.38%)
Apr 28, 2016 2.600 2.600 2.500 2.600 135,282 +0.05(+1.96%)
Apr 27, 2016 2.410 2.565 2.380 2.550 208,794 +0.15(+6.25%)
Apr 26, 2016 2.277 2.400 2.270 2.400 144,722 +0.12(+5.27%)
Apr 25, 2016 2.250 2.300 2.220 2.280 79,144 +0.06(+2.70%)
Apr 22, 2016 2.300 2.300 2.220 2.220 34,604 -0.03(-1.33%)
Apr 21, 2016 2.300 2.300 2.250 2.250 22,756 -0.08(-3.23%)
Apr 20, 2016 2.160 2.325 2.150 2.325 206,343 +0.09(+3.80%)
Apr 19, 2016 2.200 2.244 2.200 2.240 31,096 +0.06(+2.75%)
Apr 18, 2016 2.170 2.220 2.170 2.180 21,834 +0.01(+0.46%)
Apr 15, 2016 2.230 2.230 2.170 2.170 21,916 -0.04(-1.81%)
Apr 14, 2016 2.190 2.220 2.160 2.210 25,300 +0.02(+0.91%)
Apr 13, 2016 2.190 2.220 2.190 2.190 19,904 +0.01(+0.37%)
Apr 12, 2016 2.186 2.200 2.181 2.182 10,184 -0.01(-0.37%)
Apr 11, 2016 2.170 2.200 2.140 2.190 31,865 +0.04(+1.86%)
Apr 08, 2016 2.180 2.200 2.150 2.150 30,711 +0.01(+0.47%)
Apr 07, 2016 2.240 2.240 2.130 2.140 13,130 -0.04(-1.83%)
Apr 06, 2016 2.220 2.220 2.150 2.180 36,647 +0.02(+0.93%)
Apr 05, 2016 2.290 2.290 2.130 2.160 21,496 -0.13(-5.59%)
Apr 04, 2016 2.193 2.300 2.193 2.288 358,136 +0.09(+4.00%)
Apr 01, 2016 2.180 2.240 2.180 2.200 9,246 +0.05(+2.33%)
Mar 31, 2016 2.210 2.270 2.140 2.150 14,018 -0.03(-1.38%)
Mar 30, 2016 2.100 2.230 2.100 2.180 13,009 +0.06(+2.83%)
Mar 29, 2016 2.250 2.250 2.120 2.120 7,430 -0.05(-2.30%)
Mar 28, 2016 2.130 2.210 2.130 2.170 12,269 +0.00(+0.00%)
Mar 24, 2016 2.180 2.170 2.170 2.170 20,000 -0.05(-2.25%)
Mar 23, 2016 2.320 2.330 2.150 2.220 18,340 -0.14(-5.93%)
Mar 21, 2016 2.340 2.360 2.360 2.360 10,500 +0.04(+1.72%)
Mar 18, 2016 2.227 2.320 2.150 2.320 30,299 +0.15(+6.91%)
Mar 17, 2016 2.250 2.330 2.150 2.170 29,498 -0.17(-7.26%)
Mar 16, 2016 2.260 2.350 2.250 2.340 11,026 +0.02(+0.86%)
Mar 15, 2016 2.230 2.370 2.230 2.320 7,252 +0.09(+4.04%)
Mar 14, 2016 2.300 2.470 2.230 2.230 23,821 -0.03(-1.33%)
Mar 11, 2016 2.270 2.310 2.260 2.260 9,534 +0.01(+0.44%)
Mar 10, 2016 2.310 2.350 2.250 2.250 6,440 -0.07(-3.02%)
Mar 09, 2016 2.240 2.370 2.240 2.320 2,134 +0.03(+1.31%)
Mar 08, 2016 2.340 2.360 2.260 2.290 9,556 +0.04(+1.78%)
Mar 07, 2016 2.350 2.410 2.230 2.250 8,159 -0.10(-4.26%)
Mar 04, 2016 2.310 2.400 2.290 2.350 28,097 +0.06(+2.62%)
Mar 03, 2016 2.420 2.430 2.200 2.290 8,826 -0.11(-4.58%)
Mar 02, 2016 2.280 2.410 2.240 2.400 20,157 +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.