Skip to main content

Retractable Technologies (NY: RVP )

0.7217 +0.0077 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.7150 0.7336 0.7150 0.7217 40,293 +0.01(+1.08%)
Oct 30, 2024 0.7223 0.7400 0.7140 0.7140 52,860 -0.02(-2.94%)
Oct 29, 2024 0.7200 0.7471 0.7200 0.7356 47,034 -0.00(-0.59%)
Oct 28, 2024 0.7200 0.7400 0.7200 0.7400 26,476 +0.01(+0.89%)
Oct 25, 2024 0.7300 0.7400 0.7256 0.7335 26,379 +0.00(+0.48%)
Oct 24, 2024 0.7200 0.7350 0.7101 0.7300 92,863 -0.01(-1.35%)
Oct 23, 2024 0.7500 0.7588 0.7250 0.7400 196,631 -0.02(-2.62%)
Oct 22, 2024 0.7700 0.7700 0.7504 0.7599 23,245 -0.00(-0.35%)
Oct 21, 2024 0.7600 0.7700 0.7500 0.7626 39,384 +0.00(+0.34%)
Oct 18, 2024 0.7600 0.7700 0.7450 0.7600 181,512 -0.00(-0.28%)
Oct 17, 2024 0.7680 0.7800 0.7600 0.7621 8,878 -0.03(-3.43%)
Oct 16, 2024 0.7600 0.7900 0.7600 0.7892 21,640 +0.01(+1.31%)
Oct 15, 2024 0.7220 0.7857 0.7220 0.7790 39,187 +0.02(+2.65%)
Oct 14, 2024 0.7589 0.7720 0.7589 0.7589 19,169 +0.00(+0.00%)
Oct 11, 2024 0.7479 0.7625 0.7450 0.7589 32,892 +0.00(+0.52%)
Oct 10, 2024 0.7700 0.7700 0.7430 0.7550 46,166 -0.02(-2.27%)
Oct 09, 2024 0.8000 0.8000 0.7705 0.7725 10,072 +0.00(+0.06%)
Oct 08, 2024 0.7510 0.8000 0.7510 0.7720 77,120 +0.01(+0.92%)
Oct 07, 2024 0.7550 0.8000 0.7500 0.7650 52,191 +0.01(+1.86%)
Oct 04, 2024 0.7669 0.7800 0.7419 0.7510 21,308 +0.01(+0.81%)
Oct 03, 2024 0.7620 0.7696 0.7450 0.7450 15,371 -0.02(-3.21%)
Oct 02, 2024 0.7653 0.7700 0.7507 0.7697 16,587 +0.00(+0.56%)
Oct 01, 2024 0.7500 0.7995 0.7500 0.7654 51,882 -0.00(-0.61%)
Sep 30, 2024 0.7600 0.8000 0.7500 0.7701 57,405 +0.01(+1.60%)
Sep 27, 2024 0.7300 0.7810 0.7253 0.7580 121,761 +0.04(+5.13%)
Sep 26, 2024 0.7400 0.7400 0.7096 0.7210 87,872 -0.00(-0.57%)
Sep 25, 2024 0.7600 0.7873 0.7219 0.7251 143,407 -0.02(-3.32%)
Sep 24, 2024 0.7559 0.8200 0.7300 0.7500 450,751 +0.03(+4.15%)
Sep 23, 2024 0.7800 0.8099 0.7200 0.7201 195,352 -0.06(-7.57%)
Sep 20, 2024 0.9000 0.9000 0.7101 0.7791 872,791 -0.12(-13.33%)
Sep 19, 2024 0.8900 0.8999 0.8750 0.8989 169,137 +0.01(+0.94%)
Sep 18, 2024 0.9000 0.9300 0.8905 0.8905 29,687 -0.01(-0.78%)
Sep 17, 2024 0.9008 0.9298 0.8902 0.8975 24,431 -0.00(-0.28%)
Sep 16, 2024 0.9000 0.9200 0.8970 0.9000 25,606 -0.01(-1.10%)
Sep 13, 2024 0.9200 0.9400 0.9002 0.9100 26,350 +0.00(+0.43%)
Sep 12, 2024 0.9001 0.9400 0.9001 0.9061 75,570 +0.00(+0.18%)
Sep 11, 2024 0.9020 0.9186 0.9001 0.9045 67,581 +0.00(+0.33%)
Sep 10, 2024 0.9200 0.9500 0.9011 0.9015 75,524 -0.02(-1.81%)
Sep 09, 2024 0.9174 0.9262 0.9115 0.9181 42,021 -0.01(-1.27%)
Sep 06, 2024 0.9115 0.9350 0.9115 0.9299 16,532 +0.02(+1.74%)
Sep 05, 2024 0.9200 0.9293 0.9140 0.9140 47,881 -0.01(-1.19%)
Sep 04, 2024 0.9200 0.9500 0.9200 0.9250 13,707 +0.01(+0.54%)
Sep 03, 2024 0.9300 0.9400 0.9200 0.9200 85,725 -0.02(-1.64%)
Aug 30, 2024 0.9350 0.9400 0.9261 0.9353 23,783 -0.00(-0.50%)
Aug 29, 2024 0.9400 0.9500 0.9270 0.9400 90,065 +0.01(+0.75%)
Aug 28, 2024 0.9500 0.9510 0.9330 0.9330 35,156 -0.02(-1.80%)
Aug 27, 2024 0.9500 0.9700 0.9310 0.9501 85,241 +0.00(+0.01%)
Aug 26, 2024 0.9500 0.9700 0.9451 0.9500 21,520 -0.01(-0.99%)
Aug 23, 2024 0.9750 0.9900 0.9501 0.9595 28,198 +0.01(+1.01%)
Aug 22, 2024 0.9510 0.9650 0.9350 0.9499 22,261 -0.01(-1.05%)
Aug 21, 2024 0.9900 1.000 0.9500 0.9600 38,676 -0.01(-0.65%)
Aug 20, 2024 0.9830 0.9882 0.9559 0.9663 33,679 -0.03(-2.59%)
Aug 19, 2024 1.000 1.000 0.9500 0.9920 67,916 +0.01(+1.22%)
Aug 16, 2024 1.000 1.000 0.9554 0.9800 128,416 -0.02(-2.00%)
Aug 15, 2024 1.050 1.050 0.9500 1.000 264,134 -0.05(-4.76%)
Aug 14, 2024 1.010 1.100 0.9800 1.050 317,371 +0.01(+0.96%)
Aug 13, 2024 1.040 1.040 1.020 1.040 19,845 +0.01(+0.97%)
Aug 12, 2024 1.030 1.050 1.020 1.030 17,897 -0.02(-1.90%)
Aug 09, 2024 1.040 1.070 1.030 1.050 26,921 +0.01(+0.96%)
Aug 08, 2024 1.030 1.040 1.020 1.040 43,972 +0.02(+1.46%)
Aug 07, 2024 1.050 1.050 1.020 1.025 48,910 +0.00(+0.00%)
Aug 06, 2024 0.9901 1.050 0.9801 1.025 40,363 +0.01(+1.49%)
Aug 05, 2024 1.050 1.050 0.9800 1.010 157,265 -0.04(-3.81%)
Aug 02, 2024 1.100 1.110 1.050 1.050 48,784 -0.07(-6.25%)
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.