RVP

Retractable Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Retractable Technologies Inc RVP AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.28 -2.75% 9.90 9.60 10.4345 10.16 10.18 18:30:00
more quote information »

RVP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5012.609.3710.94680,120-1.60-13.91%
1 Month7.4714.007.0810.42957,6512.4332.53%
3 Months5.3014.004.558.28782,3394.6086.79%
6 Months1.4914.000.96695.76764,7648.41564.43%
1 Year0.72714.000.70565.03457,8579.171,261.76%
3 Years1.30914.000.543.22268,5118.59656.3%
5 Years3.9014.000.543.01183,8886.00153.85%

RVP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 10.18 -0.02 -0.2% 9.87 10.80 9.65 502,410
Aug 06 2020 10.20 -0.98 -8.77% 11.13 11.21 9.37 1,081,941
Aug 05 2020 11.18 -0.14 -1.24% 11.35 11.479 10.85 431,686
Aug 04 2020 11.32 -0.81 -6.68% 12.42 12.48 11.05 681,460
Aug 03 2020 12.13 0.32 2.71% 11.50 12.60 10.44 703,102
Jul 31 2020 11.81 -1.39 -10.53% 13.55 14.00 11.34 1,228,144
Jul 30 2020 13.20 1.30 10.92% 12.04 13.40 12.04 1,840,229
Jul 29 2020 11.90 1.23 11.53% 11.00 12.24 11.00 1,093,488
Jul 28 2020 10.67 -0.58 -5.16% 11.25 11.49 10.55 534,982
Jul 27 2020 11.25 1.52 15.62% 9.73 11.26 9.73 1,067,249
Jul 24 2020 9.73 -0.17 -1.72% 9.81 10.34 9.46 506,462
Jul 23 2020 9.90 -0.25 -2.46% 10.28 10.50 9.52 509,439
Jul 22 2020 10.15 0.65 6.84% 9.91 10.32 9.51 803,387
Jul 21 2020 9.50 -0.50 -5.0% 10.49 10.50 9.30 745,361
Jul 20 2020 10.00 0.90 9.89% 9.55 10.40 9.50 651,058
Jul 17 2020 9.10 -0.89 -8.91% 10.30 10.48 8.88 1,226,662
Jul 16 2020 9.99 1.39 16.16% 8.97 10.48 8.50 2,453,144
Jul 15 2020 8.60 1.08 14.36% 8.10 9.25 7.75 2,196,694
Jul 14 2020 7.52 0.32 4.44% 7.19 7.8301 7.14 472,573
Jul 13 2020 7.20 -0.26 -3.49% 7.47 7.70 7.08 423,542
Jul 10 2020 7.46 0.20 2.75% 7.60 7.65 7.20 234,975
See More Historical Prices »


Your Recent History
AMEX
RVP
Retractabl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.