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, 2002 4.750 4.850 4.610 4.850 7,400 +0.00(+0.00%)
May 28, 2002 4.830 4.850 4.750 4.850 5,400 +0.10(+2.11%)
May 27, 2002 4.700 4.750 4.700 4.750 3,900 +0.00(+0.00%)
May 24, 2002 4.700 4.750 4.700 4.750 3,900 +0.05(+1.06%)
May 23, 2002 4.790 4.800 4.700 4.700 13,700 +0.00(+0.00%)
May 22, 2002 4.700 4.790 4.700 4.700 15,800 +0.09(+1.95%)
May 21, 2002 4.700 4.740 4.610 4.610 3,800 -0.18(-3.76%)
May 20, 2002 4.790 4.790 4.720 4.790 3,200 +0.09(+1.91%)
May 17, 2002 4.680 4.790 4.680 4.700 14,500 +0.02(+0.43%)
May 16, 2002 4.490 4.680 4.490 4.680 6,800 +0.28(+6.36%)
May 15, 2002 4.800 4.940 4.400 4.400 10,100 -0.45(-9.28%)
May 14, 2002 4.850 4.950 4.750 4.850 17,400 -0.14(-2.81%)
May 13, 2002 5.000 5.000 4.990 4.990 700 -0.01(-0.20%)
May 10, 2002 5.050 5.050 4.770 5.000 7,900 +0.01(+0.20%)
May 09, 2002 5.150 5.160 4.850 4.990 12,700 -0.27(-5.13%)
May 08, 2002 5.400 5.440 5.260 5.260 2,700 -0.29(-5.23%)
May 07, 2002 5.650 5.700 5.550 5.550 3,100 -0.14(-2.46%)
May 06, 2002 5.850 5.940 5.650 5.690 6,500 -0.06(-1.04%)
May 03, 2002 5.700 5.950 5.500 5.750 25,100 +0.15(+2.68%)
May 02, 2002 5.120 5.600 5.120 5.600 13,200 +0.60(+12.00%)
May 01, 2002 5.000 5.130 4.950 5.000 4,500 +0.00(+0.00%)
Apr 30, 2002 4.800 5.100 4.800 5.000 11,800 -0.15(-2.91%)
Apr 29, 2002 5.050 5.300 4.950 5.150 8,200 +0.23(+4.67%)
Apr 26, 2002 4.950 5.090 4.860 4.920 14,500 +0.11(+2.29%)
Apr 25, 2002 4.950 4.950 4.810 4.810 2,300 -0.24(-4.75%)
Apr 24, 2002 4.600 5.050 4.600 5.050 13,300 +0.45(+9.78%)
Apr 23, 2002 5.250 5.250 4.600 4.600 16,800 -0.90(-16.36%)
Apr 22, 2002 5.900 5.900 5.500 5.500 19,100 -0.30(-5.17%)
Apr 19, 2002 6.300 6.300 5.650 5.800 17,800 -0.40(-6.45%)
Apr 18, 2002 5.950 6.690 5.750 6.200 53,200 +0.50(+8.77%)
Apr 17, 2002 5.200 5.800 5.100 5.700 31,600 +0.80(+16.33%)
Apr 16, 2002 4.350 4.900 4.350 4.900 18,600 +0.55(+12.64%)
Apr 15, 2002 4.050 4.350 4.050 4.350 8,800 +0.30(+7.41%)
Apr 12, 2002 3.920 4.140 3.900 4.050 13,000 +0.13(+3.32%)
Apr 11, 2002 3.900 3.950 3.900 3.920 12,500 -0.03(-0.76%)
Apr 10, 2002 3.800 4.000 3.800 3.950 13,900 +0.24(+6.47%)
Apr 09, 2002 3.950 4.050 3.700 3.710 7,700 -0.30(-7.48%)
Apr 08, 2002 4.000 4.150 3.950 4.010 10,600 -0.04(-0.99%)
Apr 05, 2002 4.050 4.050 4.000 4.050 5,900 +0.00(+0.00%)
Apr 04, 2002 4.400 4.400 4.050 4.050 7,500 -0.38(-8.58%)
Apr 03, 2002 4.600 4.660 4.430 4.430 4,000 -0.11(-2.42%)
Apr 02, 2002 4.510 4.540 4.500 4.540 3,700 -0.06(-1.30%)
Apr 01, 2002 4.500 4.600 4.500 4.600 3,000 +0.00(+0.00%)
Mar 29, 2002 4.600 4.600 4.600 4.600 7,900 +0.00(+0.00%)
Mar 28, 2002 4.600 4.600 4.600 4.600 7,900 +0.00(+0.00%)
Mar 27, 2002 4.580 4.600 4.580 4.600 6,200 +0.02(+0.44%)
Mar 26, 2002 4.500 4.590 4.400 4.580 5,500 +0.08(+1.78%)
Mar 25, 2002 4.100 4.650 4.100 4.500 14,400 +0.40(+9.76%)
Mar 22, 2002 4.480 4.500 4.100 4.100 16,400 -0.38(-8.48%)
Mar 21, 2002 4.410 4.500 4.410 4.480 5,600 +0.07(+1.59%)
Mar 20, 2002 4.500 4.500 4.400 4.410 2,600 -0.09(-2.00%)
Mar 19, 2002 4.490 4.500 4.400 4.500 12,100 +0.02(+0.45%)
Mar 18, 2002 4.470 4.500 4.470 4.480 7,800 -0.01(-0.22%)
Mar 15, 2002 4.450 4.490 4.300 4.490 4,600 +0.14(+3.22%)
Mar 14, 2002 4.300 4.350 4.300 4.350 3,900 -0.13(-2.90%)
Mar 13, 2002 4.500 4.500 4.400 4.480 4,500 -0.21(-4.48%)
Mar 12, 2002 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Mar 11, 2002 4.650 4.690 4.650 4.690 2,800 -0.01(-0.21%)
Mar 08, 2002 4.700 4.700 4.700 4.700 4,400 +0.00(+0.00%)
Mar 07, 2002 4.700 4.900 4.610 4.700 17,600 +0.19(+4.21%)
Mar 06, 2002 4.500 4.900 4.500 4.510 3,000 -0.09(-1.96%)
Mar 05, 2002 4.750 4.760 4.600 4.600 3,000 -0.15(-3.16%)
Mar 04, 2002 4.500 4.750 4.500 4.750 6,400 +0.25(+5.56%)
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.