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 (%)
Jun 14, 2024 1.150 1.150 1.130 1.140 61,848 -0.02(-1.72%)
Jun 13, 2024 1.130 1.170 1.120 1.160 42,305 +0.02(+1.75%)
Jun 12, 2024 1.190 1.190 1.140 1.140 68,504 -0.04(-3.39%)
Jun 11, 2024 1.150 1.180 1.130 1.180 277,475 +0.02(+1.72%)
Jun 10, 2024 1.170 1.180 1.120 1.160 141,048 -0.01(-0.85%)
Jun 07, 2024 1.110 1.180 1.110 1.170 155,953 +0.04(+3.54%)
Jun 06, 2024 1.090 1.220 1.090 1.130 588,637 +0.05(+4.63%)
Jun 05, 2024 1.020 1.089 1.000 1.080 165,777 +0.05(+4.85%)
Jun 04, 2024 1.070 1.080 1.030 1.030 52,774 -0.05(-4.63%)
Jun 03, 2024 1.080 1.080 1.020 1.080 73,111 +0.03(+2.86%)
May 31, 2024 0.9899 1.060 0.9660 1.050 76,134 +0.07(+7.07%)
May 30, 2024 0.9500 0.9900 0.9289 0.9807 151,296 +0.06(+6.02%)
May 29, 2024 0.9300 0.9486 0.9146 0.9250 60,784 -0.01(-1.46%)
May 28, 2024 0.9700 0.9795 0.9300 0.9387 64,481 -0.00(-0.21%)
May 24, 2024 0.9200 0.9498 0.9200 0.9407 56,182 +0.01(+0.77%)
May 23, 2024 0.9200 0.9999 0.9200 0.9335 214,434 +0.02(+1.74%)
May 22, 2024 0.9100 0.9199 0.8690 0.9175 261,497 +0.00(+0.27%)
May 21, 2024 0.9250 0.9250 0.8983 0.9150 143,132 +0.01(+0.79%)
May 20, 2024 1.050 1.050 0.9020 0.9078 306,410 -0.11(-11.00%)
May 17, 2024 1.030 1.040 1.010 1.020 60,976 +0.04(+4.08%)
May 16, 2024 1.100 1.100 0.9612 0.9800 598,523 -0.14(-12.50%)
May 15, 2024 1.110 1.140 1.100 1.120 182,680 +0.02(+1.82%)
May 14, 2024 1.090 1.120 1.090 1.100 50,278 -0.01(-0.90%)
May 13, 2024 1.080 1.120 1.080 1.110 99,070 +0.02(+1.83%)
May 10, 2024 1.110 1.110 1.070 1.090 51,181 -0.01(-0.54%)
May 09, 2024 1.100 1.120 1.090 1.096 23,464 +0.01(+1.00%)
May 08, 2024 1.080 1.090 1.070 1.085 6,860 -0.01(-0.46%)
May 07, 2024 1.070 1.100 1.070 1.090 70,092 +0.00(+0.00%)
May 06, 2024 1.100 1.110 1.090 1.090 17,705 +0.00(+0.00%)
May 03, 2024 1.090 1.095 1.080 1.090 43,921 +0.00(+0.36%)
May 02, 2024 1.089 1.090 1.080 1.086 8,645 -0.00(-0.36%)
May 01, 2024 1.070 1.090 1.060 1.090 20,295 +0.02(+1.88%)
Apr 30, 2024 1.080 1.080 1.060 1.070 5,870 -0.01(-0.94%)
Apr 29, 2024 1.060 1.080 1.050 1.080 28,515 +0.01(+0.47%)
Apr 26, 2024 1.065 1.080 1.050 1.075 23,257 +0.01(+1.42%)
Apr 25, 2024 1.070 1.070 1.060 1.060 45,347 -0.02(-1.85%)
Apr 24, 2024 1.060 1.090 1.060 1.080 26,164 +0.01(+0.93%)
Apr 23, 2024 1.084 1.084 1.060 1.070 16,264 +0.00(+0.00%)
Apr 22, 2024 1.070 1.080 1.060 1.070 22,036 +0.01(+0.94%)
Apr 19, 2024 1.030 1.070 1.030 1.060 83,854 +0.01(+0.95%)
Apr 18, 2024 1.020 1.050 1.010 1.050 116,178 +0.01(+0.96%)
Apr 17, 2024 1.050 1.070 0.9967 1.040 183,918 -0.03(-2.79%)
Apr 16, 2024 1.050 1.070 1.040 1.070 49,662 +0.01(+0.92%)
Apr 15, 2024 1.090 1.100 1.040 1.060 95,191 -0.02(-1.85%)
Apr 12, 2024 1.110 1.110 1.070 1.080 117,333 -0.03(-2.70%)
Apr 11, 2024 1.100 1.115 1.070 1.110 119,750 +0.01(+0.91%)
Apr 10, 2024 1.120 1.120 1.080 1.100 25,439 -0.01(-0.90%)
Apr 09, 2024 1.090 1.120 1.080 1.110 99,005 +0.01(+0.91%)
Apr 08, 2024 1.060 1.110 1.060 1.100 148,236 +0.02(+1.85%)
Apr 05, 2024 1.130 1.130 1.070 1.080 222,395 -0.05(-4.42%)
Apr 04, 2024 1.170 1.170 1.120 1.130 66,609 -0.02(-1.61%)
Apr 03, 2024 1.140 1.160 1.130 1.149 80,522 -0.00(-0.13%)
Apr 02, 2024 1.140 1.160 1.120 1.150 68,386 -0.02(-1.71%)
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.