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

Retractable Technologies, Inc. Common Stock (NY: RVP )

0.6376 +0.0006 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.6210 0.6500 0.6202 0.6376 94,190 +0.00(+0.09%)
Dec 24, 2024 0.6100 0.6500 0.6100 0.6370 54,162 +0.02(+2.74%)
Dec 23, 2024 0.6208 0.6400 0.6140 0.6200 35,611 -0.02(-3.13%)
Dec 20, 2024 0.6300 0.6400 0.6022 0.6400 84,584 +0.02(+3.18%)
Dec 19, 2024 0.6000 0.6490 0.6000 0.6203 56,715 +0.03(+4.96%)
Dec 18, 2024 0.6300 0.6500 0.5910 0.5910 203,968 -0.06(-8.80%)
Dec 17, 2024 0.6300 0.6480 0.6300 0.6480 25,073 -0.00(-0.31%)
Dec 16, 2024 0.6200 0.6500 0.6200 0.6500 28,160 +0.01(+2.20%)
Dec 13, 2024 0.6300 0.6498 0.6300 0.6360 41,685 +0.01(+0.95%)
Dec 12, 2024 0.6240 0.6400 0.6239 0.6300 31,026 +0.01(+0.80%)
Dec 11, 2024 0.6238 0.6400 0.6215 0.6250 80,480 +0.00(+0.53%)
Dec 10, 2024 0.6300 0.6350 0.6130 0.6217 90,213 -0.01(-2.09%)
Dec 09, 2024 0.6110 0.6400 0.6110 0.6350 92,858 +0.02(+2.42%)
Dec 06, 2024 0.6170 0.6550 0.6110 0.6200 91,423 +0.00(+0.32%)
Dec 05, 2024 0.6210 0.6600 0.6180 0.6180 116,142 -0.02(-3.44%)
Dec 04, 2024 0.6300 0.6576 0.6239 0.6400 93,856 +0.00(+0.28%)
Dec 03, 2024 0.6570 0.6570 0.6210 0.6382 91,823 +0.01(+1.62%)
Dec 02, 2024 0.6007 0.6300 0.6000 0.6280 44,901 +0.01(+1.29%)
Nov 29, 2024 0.6300 0.6440 0.6126 0.6200 13,433 +0.01(+0.81%)
Nov 27, 2024 0.6275 0.6440 0.6121 0.6150 67,030 +0.00(+0.16%)
Nov 26, 2024 0.6403 0.6405 0.6006 0.6140 131,181 -0.02(-2.54%)
Nov 25, 2024 0.5960 0.6400 0.5960 0.6300 42,865 +0.00(+0.77%)
Nov 22, 2024 0.5999 0.6350 0.5901 0.6252 36,556 +0.03(+4.64%)
Nov 21, 2024 0.6100 0.6108 0.5850 0.5975 43,015 +0.01(+1.91%)
Nov 20, 2024 0.5800 0.6000 0.5825 0.5863 30,281 +0.00(+0.22%)
Nov 19, 2024 0.5720 0.6000 0.5720 0.5850 38,773 +0.01(+2.45%)
Nov 18, 2024 0.6100 0.6350 0.5649 0.5710 89,792 -0.04(-7.15%)
Nov 15, 2024 0.6200 0.6500 0.6100 0.6150 146,785 -0.01(-1.63%)
Nov 14, 2024 0.6945 0.6945 0.6200 0.6252 196,110 -0.07(-9.52%)
Nov 13, 2024 0.7194 0.7194 0.6910 0.6910 111,650 -0.03(-4.01%)
Nov 12, 2024 0.7152 0.7332 0.7050 0.7199 71,240 +0.01(+1.15%)
Nov 11, 2024 0.7200 0.7295 0.7117 0.7117 62,593 -0.02(-2.97%)
Nov 08, 2024 0.7351 0.7400 0.7225 0.7335 29,086 +0.00(+0.48%)
Nov 07, 2024 0.7200 0.7390 0.7200 0.7300 9,117 -0.00(-0.67%)
Nov 06, 2024 0.7500 0.7500 0.7252 0.7349 39,086 +0.01(+1.37%)
Nov 05, 2024 0.7100 0.7452 0.7100 0.7250 88,660 +0.00(+0.22%)
Nov 04, 2024 0.7000 0.7300 0.7000 0.7234 38,976 +0.01(+1.86%)
Nov 01, 2024 0.7117 0.7199 0.7001 0.7102 63,780 -0.01(-1.59%)
Oct 31, 2024 0.7150 0.7336 0.7150 0.7217 40,294 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.