Skip to main content

Retractable Technologies (NY: RVP )

1.140 -0.020 (-1.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.