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

Retractable Technologies (NY: RVP )

1.170 +0.030 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 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, 2018 0.8669 0.8758 0.8600 0.8700 26,905 +0.00(+0.46%)
May 30, 2018 0.8710 0.8710 0.8600 0.8660 36,367 -0.01(-1.59%)
May 29, 2018 0.8750 0.8900 0.8581 0.8800 64,795 -0.01(-0.56%)
May 25, 2018 0.8850 0.8850 0.8850 0 +0.01(+1.03%)
May 24, 2018 0.8810 0.8896 0.8750 0.8760 13,929 +0.01(+0.57%)
May 23, 2018 0.8796 0.8862 0.8710 0.8710 10,010 -0.01(-0.59%)
May 22, 2018 0.8820 0.8900 0.8730 0.8762 36,302 -0.01(-0.88%)
May 21, 2018 0.9100 0.9104 0.8812 0.8840 28,010 -0.02(-1.78%)
May 18, 2018 0.9300 0.9340 0.8850 0.9000 22,122 -0.00(-0.54%)
May 17, 2018 0.8900 0.9101 0.8900 0.9049 22,471 +0.01(+1.67%)
May 16, 2018 0.9100 0.9396 0.8825 0.8900 52,695 +0.02(+2.30%)
May 15, 2018 0.8845 0.9000 0.8570 0.8700 56,790 -0.02(-2.70%)
May 14, 2018 0.8810 0.9100 0.8810 0.8941 35,664 +0.00(+0.35%)
May 11, 2018 0.8951 0.9098 0.8900 0.8910 15,099 +0.00(+0.11%)
May 10, 2018 0.8806 0.8900 0.8774 0.8900 10,010 +0.00(+0.00%)
May 09, 2018 0.8805 0.8905 0.8708 0.8900 22,525 +0.02(+2.24%)
May 08, 2018 0.8815 0.8815 0.8700 0.8705 46,052 -0.00(-0.11%)
May 07, 2018 0.8798 0.9100 0.8620 0.8715 113,064 -0.01(-0.97%)
May 04, 2018 0.8900 0.8900 0.8510 0.8800 21,365 +0.01(+0.57%)
May 03, 2018 0.8604 0.8994 0.8301 0.8750 74,955 +0.02(+1.74%)
May 02, 2018 0.8900 0.8900 0.8310 0.8600 80,593 -0.03(-2.82%)
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.