RVP

Retractable Technologies Historical Data

RVP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 6.38 0.13 2.08% 6.30 6.55 6.05 455,139
Sep 24 2020 6.25 -0.09 -1.42% 6.11 6.41 5.851 459,474
Sep 23 2020 6.34 -1.65 -20.65% 8.11 8.159 6.11 1,681,015
Sep 22 2020 7.99 1.13 16.47% 6.91 8.02 6.8504 881,175
Sep 21 2020 6.86 -0.60 -8.04% 7.28 7.30 6.45 858,244
Sep 18 2020 7.46 1.10 17.3% 6.40 7.46 6.09 1,109,924
Sep 17 2020 6.36 0.28 4.61% 6.13 6.50 5.93 406,405
Sep 16 2020 6.08 0.29 5.01% 5.81 6.31 5.8086 362,281
Sep 15 2020 5.79 -0.51 -8.1% 6.42 6.50 5.66 526,010
Sep 14 2020 6.30 0.34 5.7% 6.15 6.34 5.80 389,647
Sep 11 2020 5.96 0.00 0.0% 6.07 6.40 5.74 385,664
Sep 10 2020 5.96 -0.51 -7.88% 6.68 6.84 5.92 604,110
Sep 09 2020 6.47 1.05 19.37% 5.47 6.905 5.47 1,275,199
Sep 08 2020 5.42 -0.27 -4.75% 5.52 5.73 5.35 440,945
Sep 07 2020 5.69 0.00 +0.00% 5.56 6.03 5.26 0
Sep 04 2020 5.69 0.12 2.15% 5.56 6.03 5.26 613,585
Sep 03 2020 5.57 -0.14 -2.45% 5.99 6.13 5.30 616,374
Sep 02 2020 5.71 0.02 0.35% 5.78 6.05 5.71 444,389
Sep 01 2020 5.69 0.00 +0.00% 6.33 6.42 5.61 0
Sep 01 2020 5.69 -0.78 -12.06% 6.33 6.42 5.61 657,826
Aug 31 2020 6.47 0.71 12.33% 5.69 6.49 5.56 541,031
Aug 28 2020 5.76 -0.15 -2.54% 5.83 5.87 5.29 806,920
Aug 27 2020 5.91 -0.65 -9.91% 6.51 7.07 5.54 885,316
Aug 26 2020 6.56 -0.19 -2.81% 6.72 6.77 6.28 516,521
Aug 25 2020 6.75 0.25 3.85% 6.51 7.10 6.14 645,006
Aug 24 2020 6.50 -1.05 -13.91% 7.55 7.64 6.50 827,603
Aug 21 2020 7.55 -0.39 -4.91% 7.78 8.10 7.51 383,482
Aug 20 2020 7.94 0.31 4.06% 7.50 7.97 7.50 316,328
Aug 19 2020 7.63 -0.32 -4.03% 8.04 8.07 7.47 790,155
Aug 18 2020 7.95 -0.42 -5.02% 8.40 8.67 7.63 717,407
Aug 17 2020 8.37 -0.38 -4.34% 9.04 9.54 8.31 849,484
Aug 14 2020 8.75 -0.83 -8.66% 9.94 10.00 8.61 601,495
Aug 13 2020 9.58 1.13 13.37% 8.33 10.27 8.30 1,041,214
Aug 12 2020 8.45 -0.84 -9.04% 9.00 9.40 8.33 873,090
Aug 11 2020 9.29 -0.65 -6.54% 9.81 10.03 9.24 461,327
Aug 10 2020 9.94 -0.24 -2.36% 10.16 10.4345 9.60 441,312
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
Jul 09 2020 7.26 -0.32 -4.22% 7.70 7.90 6.91 751,832
Jul 08 2020 7.58 1.34 21.47% 6.23 9.69 6.16 7,525,181
Jul 07 2020 6.24 0.04 0.64% 6.13 6.44 6.02 248,778
Jul 06 2020 6.2001 -0.32 -4.91% 6.77 6.78 6.10 480,679
Jul 03 2020 6.52 0.00 +0.00% 6.82 6.89 6.32 0
Jul 02 2020 6.52 -0.18 -2.69% 6.82 6.89 6.32 464,015
Jul 01 2020 6.70 -0.32 -4.56% 7.16 7.40 6.60 729,845
Jun 30 2020 7.02 0.42 6.36% 6.85 7.02 6.7201 370,347
Jun 29 2020 6.60 0.06 0.92% 6.61 7.01 6.52 305,786


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.