Retractable Technologies, Inc. Historical Stock Prices

RVP 
$3.66
*  
0.09
2.52%
Get RVP Alerts
*Delayed - data as of Oct. 22, 2014 12:20 ET  -  Find a broker to begin trading RVP now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    RVP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
12:20 N/A  3.69  3.66  3.66 1,290
10/21/2014 3.668 3.69 3.55 3.57 18,848
10/20/2014 3.6 3.69 3.52 3.59 15,967
10/17/2014 3.65 3.66 3.46 3.62 11,143
10/16/2014 3.59 3.6 3.4601 3.56 4,072
10/15/2014 3.503 3.55 3.46 3.5 24,208
10/14/2014 3.5 3.6 3.43 3.46 35,425
10/13/2014 3.43 3.53 3.43 3.43 25,897
10/10/2014 3.49 3.55 3.42 3.48 12,975
10/09/2014 3.62 3.62 3.45 3.5299 19,252
10/08/2014 3.6 3.6 3.51 3.56 31,155
10/07/2014 3.57 3.585 3.39 3.53 9,621
10/06/2014 3.64 3.64 3.51 3.53 21,688
10/03/2014 3.75 3.761 3.43 3.59 59,307
10/02/2014 3.6 3.7 3.45 3.68 100,649
10/01/2014 3.52 3.79 3.31 3.59 679,021
09/30/2014 2.87 2.94 2.78 2.9 27,870
09/29/2014 2.9001 2.942 2.9 2.942 560
09/26/2014 2.97 2.9842 2.9301 2.9632 1,150
09/25/2014 2.95 3.04 2.95 3.04 8,476
09/24/2014 2.942 3.04 2.941 3.04 4,780
09/23/2014 2.78 2.9799 2.78 2.9699 2,909
09/22/2014 2.91 2.91 2.72 2.85 29,809
09/19/2014 2.97 3.11 2.92 2.92 33,949
09/18/2014 3.106 3.106 2.94 3 10,299
09/17/2014 2.9599 3.04 2.9401 3.02 11,171
09/16/2014 3.01 3.01 2.99 3.01 2,027
09/15/2014 3.05 3.05 2.91 2.94 35,983
09/12/2014 3.07 3.08 2.96 2.99 18,785
09/11/2014 2.91 3.09 2.91 3.08 5,929
09/10/2014 3.21 3.21 2.93 3.01 6,791
09/09/2014 3.18 3.22 3.0301 3.21 10,383
09/08/2014 3.14 3.22 3.1201 3.2 7,576
09/05/2014 3.178 3.21 3.12 3.16 14,242
09/04/2014 3 3.2723 2.93 3.2 28,932
09/03/2014 3.04 3.0401 2.95 2.989 15,286
09/02/2014 3.021 3.09 3.01 3.07 2,749
08/29/2014 2.9699 3.04 2.9376 3.03 1,875
08/28/2014 2.93 2.99 2.91 2.99 1,024
08/27/2014 3.011 3.011 3.011 3.011 100
08/26/2014 3.09 3.14 2.9801 3.01 9,304
08/25/2014 2.97 3.14 2.97 3.08 7,290
08/22/2014 2.92 3.01 2.92 3 8,000
08/21/2014 3.0401 3.0901 2.92 2.9799 24,466
08/20/2014 3.03 3.052 3.03 3.04 9,031
08/19/2014 3 3.03 2.99 3.03 825
08/18/2014 2.88 3 2.88 3 2,187
08/15/2014 3.01 3.01 2.91 2.985 11,043
08/14/2014 3.05 3.0599 3.019 3.02 7,428
08/13/2014 3.02 3.0545 3.01 3.05 2,300
08/12/2014 3.01 3.037 3.01 3.011 1,700
08/11/2014 2.98 3.0399 2.98 3.02 13,400
08/08/2014 2.882 2.99 2.882 2.981 1,975
08/07/2014 3.02 3.02 2.88 2.88 5,394
08/06/2014 3.09 3.1 2.93 3.0433 36,740
08/05/2014 3.16 3.16 3 3.0245 26,336
08/04/2014 2.96 3.1 2.84 3.1 13,007
08/01/2014 2.9 3 2.69 2.94 15,261
07/31/2014 3.18 3.18 2.77 2.98 10,748
07/30/2014 2.96 3.15 2.96 3.04 36,748
07/29/2014 2.99 3.15 2.81 3.02 98,296
07/28/2014 2.68 2.817 2.68 2.81 44,995
07/25/2014 2.65 2.6913 2.65 2.6913 5,700
07/24/2014 2.6499 2.6499 2.6 2.62 7,918
07/23/2014 2.55 2.64 2.55 2.58 786
07/22/2014 2.68 2.72 2.56 2.62 8,488
07/21/2014 2.8 2.8 2.7 2.7 4,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?