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

Retractable Technologies (NY: RVP )

1.140 +0.040 (+3.64%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 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 28, 2004 6.660 6.800 6.650 6.730 9,100 +0.08(+1.20%)
May 27, 2004 6.670 6.700 6.610 6.650 18,500 -0.02(-0.30%)
May 26, 2004 6.650 6.670 6.650 6.670 8,600 +0.02(+0.30%)
May 25, 2004 6.650 6.650 6.640 6.650 4,600 -0.04(-0.60%)
May 24, 2004 6.760 6.850 6.650 6.690 8,700 -0.08(-1.18%)
May 21, 2004 6.950 7.000 6.760 6.770 8,500 -0.10(-1.46%)
May 20, 2004 7.160 7.220 6.850 6.870 12,200 -0.34(-4.72%)
May 19, 2004 7.250 7.300 7.210 7.210 8,700 +0.00(+0.00%)
May 18, 2004 7.200 7.210 7.200 7.210 4,500 -0.05(-0.69%)
May 17, 2004 7.270 7.280 6.900 7.260 8,800 -0.06(-0.82%)
May 14, 2004 7.200 7.350 7.150 7.320 6,900 +0.12(+1.67%)
May 13, 2004 7.360 7.390 7.200 7.200 4,800 -0.15(-2.04%)
May 12, 2004 7.450 7.450 7.050 7.350 12,900 -0.15(-2.00%)
May 11, 2004 7.600 7.600 7.430 7.500 6,100 -0.10(-1.32%)
May 10, 2004 7.500 7.750 7.450 7.600 11,100 +0.10(+1.33%)
May 07, 2004 7.030 7.500 7.020 7.500 19,400 +0.42(+5.93%)
May 06, 2004 7.200 7.200 7.050 7.080 8,700 -0.02(-0.28%)
May 05, 2004 7.190 7.190 7.100 7.100 1,000 -0.08(-1.11%)
May 04, 2004 7.130 7.250 7.130 7.180 2,600 +0.04(+0.56%)
May 03, 2004 7.100 7.400 7.050 7.140 31,400 +0.44(+6.57%)
Apr 30, 2004 7.000 7.020 6.700 6.700 9,100 -0.46(-6.42%)
Apr 29, 2004 7.150 7.300 7.060 7.160 7,700 -0.10(-1.38%)
Apr 28, 2004 7.400 7.500 7.250 7.260 14,400 -0.19(-2.55%)
Apr 27, 2004 7.350 7.450 7.320 7.450 7,400 +0.15(+2.05%)
Apr 26, 2004 7.350 7.400 7.300 7.300 3,000 -0.10(-1.35%)
Apr 23, 2004 7.250 7.500 7.250 7.400 8,200 +0.10(+1.37%)
Apr 22, 2004 7.350 7.500 7.200 7.300 37,100 -0.01(-0.14%)
Apr 21, 2004 7.200 7.340 7.200 7.310 13,600 +0.06(+0.83%)
Apr 20, 2004 7.250 7.280 7.210 7.250 5,900 +0.00(+0.00%)
Apr 19, 2004 7.150 7.250 7.150 7.250 3,800 +0.06(+0.83%)
Apr 16, 2004 7.280 7.280 7.150 7.190 7,000 -0.09(-1.24%)
Apr 15, 2004 6.890 7.590 6.890 7.280 50,700 +0.39(+5.66%)
Apr 14, 2004 6.770 6.950 6.770 6.890 10,300 +0.12(+1.77%)
Apr 13, 2004 6.570 6.800 6.500 6.770 17,400 +0.25(+3.83%)
Apr 12, 2004 7.000 7.000 6.300 6.520 24,000 -0.44(-6.32%)
Apr 08, 2004 6.800 7.000 6.800 6.960 10,100 +0.26(+3.88%)
Apr 07, 2004 7.000 7.280 6.700 6.700 22,500 -0.29(-4.15%)
Apr 06, 2004 6.700 7.000 6.700 6.990 29,500 +0.39(+5.91%)
Apr 05, 2004 6.470 6.600 6.470 6.600 14,100 +0.16(+2.48%)
Apr 02, 2004 6.560 6.560 6.280 6.440 13,900 +0.08(+1.26%)
Apr 01, 2004 6.330 6.360 6.260 6.360 4,100 +0.08(+1.27%)
Mar 31, 2004 6.100 6.300 6.100 6.280 8,600 +0.18(+2.95%)
Mar 30, 2004 6.300 6.390 6.100 6.100 6,100 -0.20(-3.17%)
Mar 29, 2004 6.300 6.300 6.160 6.300 17,300 +0.17(+2.77%)
Mar 26, 2004 6.120 6.140 6.050 6.130 4,100 -0.02(-0.33%)
Mar 25, 2004 6.250 6.250 6.120 6.150 6,800 +0.05(+0.82%)
Mar 24, 2004 6.120 6.160 5.960 6.100 13,500 -0.07(-1.13%)
Mar 23, 2004 6.150 6.170 6.140 6.170 6,900 +0.01(+0.16%)
Mar 22, 2004 6.100 6.350 6.090 6.160 8,200 +0.06(+0.98%)
Mar 19, 2004 6.400 6.400 6.100 6.100 14,300 -0.13(-2.09%)
Mar 18, 2004 6.200 6.340 6.120 6.230 3,600 -0.02(-0.32%)
Mar 17, 2004 6.250 6.260 6.150 6.250 4,500 +0.07(+1.13%)
Mar 16, 2004 6.200 6.200 6.120 6.180 6,400 +0.03(+0.49%)
Mar 15, 2004 6.190 6.190 6.150 6.150 4,300 -0.05(-0.81%)
Mar 12, 2004 6.150 6.210 6.120 6.200 13,900 +0.08(+1.31%)
Mar 11, 2004 6.120 6.150 6.120 6.120 7,100 +0.00(+0.00%)
Mar 10, 2004 6.200 6.250 6.120 6.120 3,600 -0.03(-0.49%)
Mar 09, 2004 6.150 6.230 6.150 6.150 4,200 +0.00(+0.00%)
Mar 08, 2004 6.200 6.200 6.150 6.150 2,600 -0.09(-1.44%)
Mar 05, 2004 6.250 6.250 6.160 6.240 5,700 +0.09(+1.46%)
Mar 04, 2004 6.150 6.200 6.150 6.150 6,300 +0.00(+0.00%)
Mar 03, 2004 6.250 6.350 6.150 6.150 6,600 -0.06(-0.97%)
Mar 02, 2004 6.350 6.350 6.200 6.210 2,700 -0.18(-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.