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 29, 2020 5.450 5.500 5.290 5.440 112,300 -0.01(-0.18%)
May 28, 2020 5.660 5.740 5.390 5.450 289,678 -0.21(-3.71%)
May 27, 2020 5.780 5.780 5.110 5.660 319,961 +0.15(+2.72%)
May 26, 2020 5.560 5.950 5.460 5.510 561,046 +0.11(+2.04%)
May 22, 2020 4.780 5.450 4.780 5.400 737,900 +0.64(+13.45%)
May 21, 2020 4.980 4.990 4.550 4.760 316,706 -0.23(-4.61%)
May 20, 2020 5.000 5.200 4.950 4.990 352,686 -0.19(-3.67%)
May 19, 2020 5.090 5.270 5.050 5.180 178,465 +0.17(+3.39%)
May 18, 2020 5.300 5.450 4.960 5.010 445,265 -0.10(-1.96%)
May 15, 2020 4.960 5.340 4.800 5.110 711,900 +0.04(+0.79%)
May 14, 2020 4.180 5.180 4.180 5.070 835,614 +0.77(+17.91%)
May 13, 2020 5.000 5.239 4.100 4.300 1,065,225 -0.87(-16.83%)
May 12, 2020 5.850 5.850 5.050 5.170 674,115 -0.27(-4.96%)
May 11, 2020 5.230 6.090 5.230 5.440 1,390,595 +0.21(+4.02%)
May 08, 2020 4.790 5.340 4.690 5.230 569,300 +0.68(+14.95%)
May 07, 2020 4.960 5.090 4.530 4.550 681,622 -0.29(-5.99%)
May 06, 2020 4.400 5.230 4.330 4.840 1,580,561 +0.31(+6.84%)
May 05, 2020 4.150 4.820 4.130 4.530 4,213,899 -0.42(-8.48%)
May 04, 2020 3.000 4.980 2.950 4.950 18,193,232 +2.03(+69.52%)
May 01, 2020 2.960 3.010 2.820 2.920 141,900 -0.14(-4.58%)
Apr 30, 2020 2.960 3.150 2.920 3.060 236,415 +0.11(+3.73%)
Apr 29, 2020 2.790 3.000 2.780 2.950 229,443 +0.18(+6.50%)
Apr 28, 2020 3.180 3.210 2.710 2.770 857,000 -0.32(-10.36%)
Apr 27, 2020 3.100 3.200 3.070 3.090 315,527 -0.01(-0.32%)
Apr 24, 2020 3.270 3.290 3.060 3.100 264,100 -0.17(-5.20%)
Apr 23, 2020 3.200 3.300 2.950 3.270 354,778 +0.24(+7.92%)
Apr 22, 2020 2.930 3.100 2.830 3.030 427,018 +0.26(+9.39%)
Apr 21, 2020 2.600 2.840 2.580 2.770 299,887 +0.14(+5.32%)
Apr 20, 2020 2.990 3.200 2.510 2.630 711,559 -0.31(-10.54%)
Apr 17, 2020 3.130 3.450 2.807 2.940 1,305,300 -0.05(-1.67%)
Apr 16, 2020 2.370 3.010 2.350 2.990 1,831,801 +0.67(+28.66%)
Apr 15, 2020 2.070 2.330 2.050 2.324 342,360 +0.27(+13.37%)
Apr 14, 2020 2.260 2.390 1.970 2.050 704,384 -0.20(-8.89%)
Apr 13, 2020 2.160 2.330 2.050 2.250 522,203 +0.25(+12.66%)
Apr 09, 2020 1.800 2.180 1.650 1.997 2,526,600 +0.15(+7.96%)
Apr 08, 2020 1.580 1.900 1.520 1.850 1,430,685 +0.33(+21.71%)
Apr 07, 2020 1.390 1.570 1.390 1.520 357,161 +0.11(+7.80%)
Apr 06, 2020 1.240 1.480 1.230 1.410 251,048 +0.16(+12.80%)
Apr 03, 2020 1.290 1.310 1.230 1.250 116,200 -0.05(-3.85%)
Apr 02, 2020 1.350 1.400 1.250 1.300 121,061 +0.05(+4.00%)
Apr 01, 2020 1.470 1.490 1.180 1.250 268,925 -0.31(-19.87%)
Mar 31, 2020 1.850 1.860 1.400 1.560 1,278,902 -0.15(-8.77%)
Mar 30, 2020 1.330 2.120 1.240 1.710 4,193,464 +0.42(+32.56%)
Mar 27, 2020 1.260 1.321 1.200 1.290 42,100 +0.02(+1.32%)
Mar 26, 2020 1.260 1.320 1.200 1.273 124,101 +0.06(+5.22%)
Mar 25, 2020 1.190 1.280 1.150 1.210 69,455 +0.06(+5.22%)
Mar 24, 2020 1.170 1.206 1.120 1.150 78,607 +0.05(+4.55%)
Mar 23, 2020 1.080 1.120 1.062 1.100 44,739 -0.03(-2.27%)
Mar 20, 2020 1.160 1.223 1.080 1.125 79,500 -0.06(-5.06%)
Mar 19, 2020 1.060 1.191 1.000 1.185 61,075 +0.12(+10.79%)
Mar 18, 2020 1.160 1.180 1.030 1.070 113,134 -0.11(-9.32%)
Mar 17, 2020 1.250 1.250 1.130 1.180 62,143 +0.08(+7.29%)
Mar 16, 2020 1.060 1.150 0.9669 1.100 76,026 -0.16(-12.71%)
Mar 13, 2020 1.350 1.350 1.220 1.260 68,200 +0.00(+0.00%)
Mar 12, 2020 1.310 1.380 1.220 1.260 204,286 -0.23(-15.44%)
Mar 11, 2020 1.580 1.580 1.460 1.490 59,381 -0.10(-6.29%)
Mar 10, 2020 1.550 1.597 1.470 1.590 103,207 +0.12(+8.16%)
Mar 09, 2020 1.620 1.620 1.470 1.470 88,721 -0.18(-10.91%)
Mar 06, 2020 1.520 1.690 1.520 1.650 65,900 +0.02(+1.23%)
Mar 05, 2020 1.700 1.760 1.589 1.630 228,053 -0.07(-4.12%)
Mar 04, 2020 1.720 1.740 1.680 1.700 57,398 +0.02(+1.19%)
Mar 03, 2020 1.620 1.720 1.620 1.680 64,088 +0.02(+1.20%)
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.