Retractable Technologies Inc (RVP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -0.221729490022 | 0.902 | 0.94 | 0.8902 | 42864 | 0.90441091 | CS |
| 4 | -0.0939 | -9.44763054633 | 0.9939 | 1 | 0.8902 | 44012 | 0.92516865 | CS |
| 12 | -0.15 | -14.2857142857 | 1.05 | 1.21 | 0.8902 | 70432 | 1.06675516 | CS |
| 26 | -0.3 | -25 | 1.2 | 1.23 | 0.869 | 88924 | 1.07391616 | CS |
| 52 | -0.35 | -28 | 1.25 | 1.34 | 0.869 | 81585 | 1.11551642 | CS |
| 156 | -10.49 | -92.0983318701 | 11.39 | 12.14 | 0.869 | 98309 | 3.85105613 | CS |
| 260 | -0.02 | -2.17391304348 | 0.92 | 21.5 | 0.869 | 322609 | 8.65197451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 0.8905 | -0.007 | -0.78 | 0.9 | 0.93 | 0.8905 | 29682 |
| 1726612200 | 0.8975 | -0.0025 | -0.28 | 0.9008 | 0.9298 | 0.8902 | 23431 |
| 1726525800 | 0.9 | -0.01 | -1.10 | 0.9 | 0.92 | 0.897 | 24606 |
| 1726266600 | 0.91 | 0.0039 | 0.43 | 0.9021 | 0.94 | 0.9002 | 25058 |
| 1726180200 | 0.9061 | 0.0016 | 0.18 | 0.91 | 0.94 | 0.904999 | 73645 |
| 1726093800 | 0.9045 | 0.003 | 0.33 | 0.902 | 0.9186 | 0.9001 | 67581 |
| 1726007400 | 0.9015 | -0.0166 | -1.81 | 0.92 | 0.95 | 0.9011 | 74174 |
| 1725921000 | 0.9181 | -0.0118 | -1.27 | 0.9174 | 0.9299 | 0.9115 | 42021 |
| 1725661800 | 0.9299 | 0.0159 | 1.74 | 0.9115 | 0.935 | 0.9115 | 16505 |
| 1725575400 | 0.914 | -0.011 | -1.19 | 0.92 | 0.9293 | 0.914 | 45777 |
| 1725489000 | 0.925 | 0.005 | 0.54 | 0.92 | 0.95 | 0.92 | 13707 |
| 1725402600 | 0.92 | -0.0153 | -1.64 | 0.9311 | 0.9311 | 0.92 | 84875 |
| 1725057000 | 0.9353 | -0.0047 | -0.50 | 0.935 | 0.94 | 0.9261 | 23783 |
| 1724970600 | 0.94 | 0.007 | 0.75 | 0.94 | 0.95 | 0.927 | 90065 |
| 1724884200 | 0.933 | -0.0171 | -1.80 | 0.951 | 0.951 | 0.933 | 35154 |
| 1724797800 | 0.9501 | 0.0001 | 0.01 | 0.9451 | 0.97 | 0.931 | 85241 |
| 1724711400 | 0.95 | -0.0095 | -0.99 | 0.951 | 0.97 | 0.9451 | 21520 |
| 1724452200 | 0.9595 | 0.0096 | 1.01 | 0.96 | 0.989999 | 0.9501 | 28148 |
| 1724365800 | 0.9499 | -0.0101 | -1.05 | 0.9603 | 0.965 | 0.935 | 22261 |
| 1724279400 | 0.96 | -0.00625 | -0.65 | 0.9939 | 1 | 0.95 | 38676 |
| 1724193000 | 0.96625 | -0.02575 | -2.60 | 0.9854 | 0.9882 | 0.9559 | 33679 |
| 1724106600 | 0.992 | 0.012 | 1.22 | 0.98 | 1 | 0.95 | 67916 |
| 1723847400 | 0.98 | -0.02 | -2.00 | 0.982 | 0.9959 | 0.9554 | 127235 |
| 1723761000 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.95 | 264134 |
| 1723674600 | 1.05 | 0.01 | 0.96 | 1.01 | 1.1 | 0.98 | 312356 |
| 1723588200 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.02 | 19845 |
| 1723501800 | 1.03 | -0.02 | -1.90 | 1.04 | 1.0499 | 1.02 | 17877 |
| 1723242600 | 1.05 | 0.01 | 0.96 | 1.05 | 1.07 | 1.03 | 26921 |
| 1723156200 | 1.04 | 0.02 | 1.46 | 1.02 | 1.04 | 1.02 | 43972 |
| 1723069800 | 1.025 | 0 | 0.00 | 1.05 | 1.05 | 1.02 | 48889 |
| 1722983400 | 1.025 | 0.01 | 1.49 | 0.9901 | 1.05 | 0.9801 | 40363 |
| 1722897000 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 0.98 | 154338 |
| 1722637800 | 1.05 | -0.07 | -6.25 | 1.1 | 1.11 | 1.05 | 48755 |
| 1722551400 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.16 | 1.11 | 56189 |
| 1722465000 | 1.15 | 0.02 | 1.77 | 1.12 | 1.15 | 1.12 | 18978 |
| 1722378600 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.18 | 1.12 | 20540 |
| 1722292200 | 1.15 | 0.02 | 1.77 | 1.12 | 1.1799 | 1.12 | 40649 |
| 1722033000 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.1899 | 1.11 | 98270 |
| 1721946600 | 1.17 | 0.08 | 7.34 | 1.15 | 1.1896 | 1.1101 | 161083 |
| 1721860200 | 1.09 | -0.02 | -1.80 | 1.18 | 1.18 | 1.0801 | 53357 |
| 1721773800 | 1.11 | -0.02 | -1.77 | 1.16 | 1.16 | 0.9616 | 167413 |
| 1721687400 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1399999 | 1.09 | 54989 |
| 1721428200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.12 | 8816 |
| 1721341800 | 1.1299999 | -0.03 | -2.16 | 1.15 | 1.16 | 1.12 | 52481 |
| 1721255400 | 1.155 | -0.03 | -2.12 | 1.16 | 1.1702999 | 1.1399999 | 48298 |
| 1721169000 | 1.18 | 0.01 | 0.85 | 1.15 | 1.2 | 1.1 | 183511 |
| 1721082600 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.1433 | 26102 |
| 1720823400 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.1399999 | 130448 |
| 1720737000 | 1.17 | 0 | 0.00 | 1.19 | 1.19 | 1.17 | 102331 |
| 1720650600 | 1.17 | 0.01 | 0.86 | 1.19 | 1.19 | 1.12 | 108230 |
| 1720564200 | 1.16 | -0.03 | -2.52 | 1.21 | 1.21 | 1.16 | 61458 |
| 1720477800 | 1.19 | 0.02 | 1.71 | 1.12 | 1.19 | 1.11 | 175745 |
| 1720218600 | 1.17 | 0.01 | 0.86 | 1.1299999 | 1.17 | 1.1299999 | 150020 |
| 1720040640 | 1.16 | 0 | 0.00 | 1.1399999 | 1.1695 | 1.1299999 | 24200 |
| 1719959400 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.17 | 1.12 | 25553 |
| 1719873000 | 1.15 | 0.07 | 6.48 | 1.07 | 1.19 | 1.06 | 169031 |
| 1719613800 | 1.08 | -0.01 | -0.92 | 1.08 | 1.09 | 1.07 | 69414 |
| 1719527400 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.07 | 20454 |
| 1719441000 | 1.1 | 0.02 | 1.38 | 1.05 | 1.1299999 | 1.05 | 14964 |
| 1719354600 | 1.085 | -0.05 | -3.98 | 1.12 | 1.12 | 1 | 90761 |
| 1719268200 | 1.1299999 | -0.04 | -3.42 | 1.19 | 1.19 | 1.11 | 29545 |
| 1719009000 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.17 | 1.11 | 151178 |
| 1718922600 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1 | 66028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
