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

Retractable Technologies (NY: RVP )

1.050 +0.069 (+7.07%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2019 0.6405 0.6690 0.6320 0.6518 123,000 -0.00(-0.49%)
May 30, 2019 0.6316 0.6690 0.6310 0.6550 183,118 +0.01(+0.77%)
May 29, 2019 0.6380 0.6500 0.6300 0.6500 55,260 +0.01(+1.25%)
May 28, 2019 0.6500 0.6550 0.6300 0.6420 34,337 -0.02(-2.71%)
May 24, 2019 0.6479 0.6625 0.6300 0.6599 52,200 +0.01(+2.29%)
May 23, 2019 0.6600 0.6800 0.6400 0.6451 61,762 -0.03(-4.00%)
May 22, 2019 0.6750 0.6900 0.6607 0.6720 65,125 -0.01(-1.16%)
May 21, 2019 0.6420 0.6851 0.6320 0.6799 74,243 +0.02(+3.11%)
May 20, 2019 0.6540 0.6750 0.6400 0.6594 50,404 -0.01(-1.57%)
May 17, 2019 0.6828 0.6828 0.6300 0.6699 264,600 +0.02(+3.06%)
May 16, 2019 0.6600 0.6900 0.6100 0.6500 500,753 -0.02(-3.62%)
May 15, 2019 0.6900 0.6900 0.6606 0.6744 37,495 -0.01(-1.81%)
May 14, 2019 0.6800 0.6880 0.6600 0.6868 98,532 -0.00(-0.17%)
May 13, 2019 0.7007 0.7300 0.6607 0.6880 129,416 -0.03(-4.24%)
May 10, 2019 0.7184 0.7400 0.7005 0.7185 83,000 -0.01(-1.64%)
May 09, 2019 0.7600 0.7886 0.7200 0.7305 118,964 -0.03(-3.73%)
May 08, 2019 0.7700 0.7998 0.6801 0.7588 618,296 -0.01(-1.19%)
May 07, 2019 0.7337 0.9100 0.7080 0.7679 1,944,868 +0.05(+6.58%)
May 06, 2019 0.7300 0.7495 0.7004 0.7205 84,776 -0.02(-3.16%)
May 03, 2019 0.7800 0.7800 0.7300 0.7440 253,600 -0.01(-0.80%)
May 02, 2019 0.7200 0.7500 0.6800 0.7500 934,289 +0.03(+4.27%)
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.