Skip to main content

Retractable Technologies (NY: RVP )

1.120 -0.010 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.130 1.150 1.120 1.120 9,902 -0.01(-0.88%)
Jul 18, 2024 1.150 1.160 1.120 1.130 52,481 -0.03(-2.16%)
Jul 17, 2024 1.160 1.170 1.140 1.155 48,384 -0.02(-2.12%)
Jul 16, 2024 1.150 1.200 1.100 1.180 183,511 +0.01(+0.85%)
Jul 15, 2024 1.170 1.170 1.143 1.170 26,104 -0.02(-1.68%)
Jul 12, 2024 1.170 1.190 1.140 1.190 130,448 +0.02(+1.71%)
Jul 11, 2024 1.190 1.190 1.170 1.170 103,793 +0.01(+0.86%)
Jul 10, 2024 1.190 1.190 1.120 1.160 108,230 +0.00(+0.00%)
Jul 09, 2024 1.210 1.210 1.160 1.160 61,458 -0.03(-2.52%)
Jul 08, 2024 1.120 1.190 1.110 1.190 175,745 +0.02(+1.71%)
Jul 05, 2024 1.130 1.170 1.130 1.170 150,020 +0.01(+0.86%)
Jul 03, 2024 1.140 1.169 1.130 1.160 24,200 +0.01(+0.87%)
Jul 02, 2024 1.130 1.170 1.120 1.150 25,553 +0.00(+0.00%)
Jul 01, 2024 1.070 1.190 1.060 1.150 169,036 +0.07(+6.48%)
Jun 28, 2024 1.080 1.090 1.070 1.080 69,718 -0.01(-0.92%)
Jun 27, 2024 1.110 1.110 1.070 1.090 20,454 -0.01(-0.91%)
Jun 26, 2024 1.050 1.130 1.050 1.100 14,964 +0.02(+1.38%)
Jun 25, 2024 1.120 1.120 1.000 1.085 90,761 -0.04(-3.98%)
Jun 24, 2024 1.190 1.190 1.110 1.130 29,545 -0.04(-3.42%)
Jun 21, 2024 1.130 1.170 1.110 1.170 151,178 +0.03(+2.63%)
Jun 20, 2024 1.150 1.150 1.100 1.140 66,078 -0.01(-0.87%)
Jun 18, 2024 1.130 1.190 1.120 1.150 106,259 +0.01(+0.88%)
Jun 17, 2024 1.130 1.150 1.120 1.140 95,269 +0.00(+0.00%)
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%)
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.