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

Retractable Technologies (NY: RVP )

1.020 +0.040 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2006 3.300 3.430 3.290 3.350 11,000 -0.08(-2.34%)
May 30, 2006 3.460 3.460 3.220 3.430 17,800 -0.07(-2.00%)
May 26, 2006 3.500 3.500 3.450 3.500 10,000 +0.00(+0.00%)
May 25, 2006 3.470 3.500 3.440 3.500 7,200 +0.04(+1.16%)
May 24, 2006 3.460 3.500 3.460 3.460 12,600 -0.09(-2.54%)
May 23, 2006 3.530 3.600 3.500 3.550 22,600 -0.02(-0.56%)
May 22, 2006 3.600 3.600 3.520 3.570 18,900 -0.02(-0.56%)
May 19, 2006 3.620 3.620 3.550 3.590 32,900 -0.09(-2.45%)
May 18, 2006 3.680 3.690 3.610 3.680 3,800 +0.04(+1.10%)
May 17, 2006 3.800 3.800 3.610 3.640 14,700 -0.19(-4.96%)
May 16, 2006 3.850 3.880 3.800 3.830 15,200 -0.06(-1.54%)
May 15, 2006 3.880 3.900 3.870 3.890 6,200 -0.06(-1.52%)
May 12, 2006 3.880 3.950 3.870 3.950 6,200 -0.05(-1.25%)
May 11, 2006 3.890 4.000 3.850 4.000 16,700 +0.01(+0.35%)
May 10, 2006 3.770 4.000 3.770 3.986 16,800 +0.15(+3.80%)
May 09, 2006 3.800 3.850 3.760 3.840 10,200 +0.01(+0.26%)
May 08, 2006 3.830 3.900 3.770 3.830 14,300 -0.01(-0.26%)
May 05, 2006 3.730 3.840 3.730 3.840 11,600 +0.05(+1.32%)
May 04, 2006 3.720 3.850 3.690 3.790 14,200 +0.00(+0.00%)
May 03, 2006 3.700 3.790 3.670 3.790 13,300 +0.03(+0.80%)
May 02, 2006 3.700 3.760 3.690 3.760 3,800 +0.11(+2.90%)
May 01, 2006 3.760 3.760 3.520 3.654 25,400 -0.10(-2.56%)
Apr 28, 2006 3.720 3.750 3.700 3.750 7,800 +0.03(+0.81%)
Apr 27, 2006 3.750 3.754 3.650 3.720 28,800 -0.12(-3.12%)
Apr 26, 2006 3.750 3.840 3.740 3.840 9,100 +0.09(+2.40%)
Apr 25, 2006 3.650 3.750 3.628 3.750 7,100 +0.05(+1.35%)
Apr 24, 2006 3.680 3.740 3.650 3.700 11,300 -0.06(-1.60%)
Apr 21, 2006 3.740 3.760 3.740 3.760 4,500 -0.04(-1.05%)
Apr 20, 2006 3.750 3.810 3.720 3.800 30,300 +0.05(+1.33%)
Apr 19, 2006 3.650 3.790 3.650 3.750 7,900 +0.05(+1.35%)
Apr 18, 2006 3.750 3.750 3.670 3.700 4,400 +0.03(+0.82%)
Apr 17, 2006 3.680 3.750 3.650 3.670 14,700 -0.05(-1.34%)
Apr 13, 2006 3.690 3.750 3.690 3.720 700 +0.01(+0.27%)
Apr 12, 2006 3.730 3.740 3.600 3.710 13,300 -0.07(-1.85%)
Apr 11, 2006 3.750 3.800 3.720 3.780 1,700 -0.02(-0.53%)
Apr 10, 2006 3.800 3.840 3.760 3.800 7,700 -0.02(-0.52%)
Apr 07, 2006 3.860 3.860 3.790 3.820 6,000 -0.06(-1.55%)
Apr 06, 2006 3.900 3.900 3.860 3.880 2,000 -0.10(-2.51%)
Apr 05, 2006 4.000 4.000 3.910 3.980 10,100 -0.02(-0.50%)
Apr 04, 2006 3.820 4.020 3.810 4.000 39,800 +0.10(+2.56%)
Apr 03, 2006 3.900 3.980 3.850 3.900 12,800 +0.00(+0.00%)
Mar 31, 2006 3.851 3.900 3.850 3.900 10,100 +0.02(+0.52%)
Mar 30, 2006 3.870 3.890 3.850 3.880 7,300 +0.01(+0.26%)
Mar 29, 2006 3.850 3.880 3.850 3.870 1,900 +0.00(+0.00%)
Mar 28, 2006 3.900 3.900 3.840 3.870 8,200 -0.09(-2.17%)
Mar 27, 2006 3.820 3.956 3.816 3.956 7,700 +0.04(+0.92%)
Mar 24, 2006 3.860 3.950 3.860 3.920 5,300 +0.05(+1.29%)
Mar 23, 2006 3.900 3.900 3.850 3.870 1,700 -0.05(-1.28%)
Mar 22, 2006 3.960 3.960 3.910 3.920 2,900 -0.04(-1.01%)
Mar 21, 2006 3.870 3.960 3.861 3.960 13,100 +0.06(+1.54%)
Mar 20, 2006 3.900 3.900 3.850 3.900 4,400 +0.00(+0.00%)
Mar 17, 2006 3.860 3.900 3.860 3.900 7,200 +0.00(+0.00%)
Mar 16, 2006 3.870 3.900 3.850 3.900 12,300 +0.00(+0.00%)
Mar 15, 2006 3.870 3.910 3.840 3.900 19,000 -0.01(-0.26%)
Mar 14, 2006 3.870 3.940 3.860 3.910 7,600 -0.01(-0.26%)
Mar 13, 2006 3.870 3.920 3.850 3.920 5,300 +0.02(+0.51%)
Mar 10, 2006 3.980 3.990 3.870 3.900 4,000 -0.06(-1.52%)
Mar 09, 2006 3.920 3.960 3.920 3.960 1,400 +0.01(+0.25%)
Mar 08, 2006 3.920 3.970 3.910 3.950 5,500 -0.01(-0.25%)
Mar 07, 2006 3.910 3.960 3.840 3.960 12,300 +0.01(+0.25%)
Mar 06, 2006 3.910 3.950 3.900 3.950 5,100 -0.05(-1.25%)
Mar 03, 2006 3.920 4.000 3.920 4.000 5,700 +0.03(+0.76%)
Mar 02, 2006 3.980 3.990 3.950 3.970 15,700 -0.05(-1.25%)
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.