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 30, 2003 6.450 6.900 6.370 6.900 16,100 +0.60(+9.52%)
May 29, 2003 6.300 6.480 6.280 6.300 4,700 +0.10(+1.61%)
May 28, 2003 5.850 6.230 5.850 6.200 12,400 +0.30(+5.08%)
May 27, 2003 5.650 5.900 5.650 5.900 15,500 +0.14(+2.43%)
May 23, 2003 5.650 6.100 5.650 5.760 17,500 +0.16(+2.86%)
May 22, 2003 5.550 5.600 5.300 5.600 20,800 +0.02(+0.36%)
May 21, 2003 5.700 5.700 5.580 5.580 1,700 -0.01(-0.18%)
May 20, 2003 5.250 5.700 5.250 5.590 21,800 +0.29(+5.47%)
May 19, 2003 5.050 5.350 5.030 5.300 12,500 +0.25(+4.95%)
May 16, 2003 5.000 5.200 4.880 5.050 27,900 -0.08(-1.56%)
May 15, 2003 5.250 5.250 5.000 5.130 30,300 -0.22(-4.11%)
May 14, 2003 5.470 5.470 5.280 5.350 13,400 -0.22(-3.95%)
May 13, 2003 5.700 5.700 5.540 5.570 8,300 -0.13(-2.28%)
May 12, 2003 5.700 5.720 5.460 5.700 35,600 +0.00(+0.00%)
May 09, 2003 6.480 6.540 5.540 5.700 80,600 -0.46(-7.47%)
May 08, 2003 5.000 6.400 5.000 6.160 131,000 +1.31(+27.01%)
May 07, 2003 3.400 4.850 3.400 4.850 124,200 +1.62(+50.15%)
May 05, 2003 3.300 3.300 3.150 3.230 4,600 +0.07(+2.22%)
May 02, 2003 3.150 3.160 3.150 3.160 3,000 +0.06(+1.94%)
May 01, 2003 3.450 3.450 3.100 3.100 8,400 -0.25(-7.46%)
Apr 30, 2003 3.280 3.350 3.250 3.350 1,900 +0.20(+6.35%)
Apr 29, 2003 3.100 3.200 3.100 3.150 1,700 -0.33(-9.48%)
Apr 28, 2003 3.480 3.480 3.480 3.480 300 +0.31(+9.78%)
Apr 25, 2003 3.110 3.300 3.100 3.170 3,300 +0.07(+2.26%)
Apr 24, 2003 3.200 3.200 3.100 3.100 3,600 -0.10(-3.13%)
Apr 23, 2003 3.210 3.300 3.110 3.200 5,100 -0.10(-3.03%)
Apr 22, 2003 3.500 3.500 3.150 3.300 2,300 -0.10(-2.94%)
Apr 21, 2003 3.300 3.410 3.000 3.400 14,600 -0.06(-1.73%)
Apr 17, 2003 3.470 3.500 3.460 3.460 1,300 -0.09(-2.54%)
Apr 16, 2003 3.700 3.700 3.550 3.550 3,600 +0.00(+0.00%)
Apr 15, 2003 3.330 3.800 3.330 3.550 10,300 +0.35(+10.94%)
Apr 14, 2003 3.050 3.300 2.950 3.200 12,400 +0.30(+10.34%)
Apr 11, 2003 3.000 3.000 2.900 2.900 5,200 -0.10(-3.33%)
Apr 10, 2003 3.150 3.200 2.900 3.000 25,500 -0.05(-1.64%)
Apr 09, 2003 3.300 3.300 3.050 3.050 6,500 -0.35(-10.29%)
Apr 08, 2003 3.550 3.550 3.210 3.400 8,000 -0.25(-6.85%)
Apr 07, 2003 3.760 3.760 3.650 3.650 2,400 -0.10(-2.67%)
Apr 04, 2003 3.850 3.850 3.750 3.750 1,000 -0.10(-2.60%)
Apr 03, 2003 4.090 4.090 3.850 3.850 5,800 -0.18(-4.47%)
Apr 02, 2003 3.710 4.030 3.710 4.030 4,900 +0.38(+10.41%)
Apr 01, 2003 3.550 3.750 3.490 3.650 8,900 +0.00(+0.00%)
Mar 31, 2003 3.900 3.900 3.650 3.650 5,200 -0.26(-6.65%)
Mar 28, 2003 4.000 4.000 3.900 3.910 7,200 -0.12(-2.98%)
Mar 27, 2003 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Mar 26, 2003 4.100 4.100 4.000 4.030 1,600 +0.02(+0.50%)
Mar 25, 2003 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Mar 24, 2003 4.020 4.150 4.010 4.010 2,000 +0.01(+0.25%)
Mar 21, 2003 4.010 4.100 4.000 4.000 17,600 +0.11(+2.83%)
Mar 20, 2003 4.550 4.550 3.700 3.890 28,300 -0.86(-18.11%)
Mar 19, 2003 4.750 4.790 4.750 4.750 1,400 -0.04(-0.84%)
Mar 18, 2003 4.780 4.800 4.780 4.790 5,300 +0.05(+1.05%)
Mar 17, 2003 4.730 4.800 4.620 4.740 17,000 +0.06(+1.28%)
Mar 14, 2003 4.600 4.680 4.600 4.680 2,700 -0.01(-0.21%)
Mar 13, 2003 4.610 4.690 4.610 4.690 600 +0.09(+1.96%)
Mar 12, 2003 4.780 4.780 4.600 4.600 4,500 -0.18(-3.77%)
Mar 11, 2003 4.780 4.780 4.780 4.780 200 +0.03(+0.63%)
Mar 10, 2003 4.770 4.770 4.750 4.750 4,900 -0.01(-0.21%)
Mar 07, 2003 4.800 4.800 4.760 4.760 5,400 -0.04(-0.83%)
Mar 06, 2003 4.780 4.800 4.780 4.800 9,700 +0.05(+1.05%)
Mar 05, 2003 4.790 4.790 4.740 4.750 5,800 +0.00(+0.00%)
Mar 04, 2003 4.790 4.790 4.750 4.750 1,200 -0.04(-0.84%)
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.