Retractable Technologies, Inc. Historical Stock Prices

RVP 
$3.8
*  
unch
unch
Get RVP Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading RVP now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  3.82  3.761  3.80 1,241
09/03/2015 3.782 3.82 3.761 3.8 1,241
09/02/2015 3.85 3.89 3.8 3.8 6,095
09/01/2015 3.84 3.9 3.79 3.9 11,186
08/31/2015 3.89 3.9 3.78 3.89 2,573
08/28/2015 3.9 3.9 3.81 3.82 4,119
08/27/2015 3.89 3.89 3.73 3.84 5,195
08/26/2015 3.83 3.88 3.65 3.83 16,695
08/25/2015 3.8 3.89 3.75 3.85 8,772
08/24/2015 3.65 3.92 3.6 3.9 40,194
08/21/2015 3.85 3.94 3.7 3.94 51,803
08/20/2015 3.8 3.9 3.79 3.9 12,284
08/19/2015 3.76 3.825 3.72 3.82 17,321
08/18/2015 3.8 3.81 3.7549 3.79 5,880
08/17/2015 3.81 3.85 3.75 3.76 14,166
08/14/2015 3.835 3.85 3.8 3.83 3,751
08/13/2015 3.81 3.88 3.75 3.85 12,708
08/12/2015 3.82 3.88 3.8 3.83 6,711
08/11/2015 3.84 3.86 3.8 3.85 17,834
08/10/2015 3.9 3.93 3.81 3.87 10,744
08/07/2015 3.825 4 3.825 3.96 14,549
08/06/2015 3.96 3.96 3.82 3.86 29,500
08/05/2015 4.17 4.182 3.9 3.95 71,164
08/04/2015 3.97 4.18 3.93 3.99 94,532
08/03/2015 3.81 3.97 3.8 3.97 82,471
07/31/2015 3.88 3.9 3.8 3.9 6,195
07/30/2015 3.82 3.9 3.82 3.9 7,204
07/29/2015 3.83 3.995 3.81 3.88 47,840
07/28/2015 3.85 4.34 3.81 3.81 151,444
07/27/2015 3.81 3.9 3.8 3.9 12,918
07/24/2015 3.92 3.94 3.82 3.85 25,972
07/23/2015 3.91 4.01 3.83 3.92 39,676
07/22/2015 3.829 3.9 3.8 3.82 8,916
07/21/2015 3.8 3.85 3.8 3.85 16,003
07/20/2015 3.861 3.89 3.75 3.84 9,004
07/17/2015 3.92 3.92 3.83 3.84 15,573
07/16/2015 3.89 3.92 3.89 3.89 2,592
07/15/2015 3.83 3.88 3.797 3.88 6,182
07/14/2015 3.77 3.92 3.75 3.77 11,277
07/13/2015 3.827 3.9 3.77 3.79 10,772
07/10/2015 3.83 3.86 3.8 3.86 2,538
07/09/2015 3.75 4.01 3.75 3.84 20,415
07/08/2015 3.76 3.81 3.75 3.76 43,946
07/07/2015 3.81 3.83 3.8 3.83 1,001
07/06/2015 3.8 3.93 3.8 3.82 9,018
07/02/2015 3.85 3.86 3.8 3.8 12,503
07/01/2015 3.811 3.85 3.8 3.81 4,659
06/30/2015 3.802 3.83 3.8 3.8 4,625
06/29/2015 3.83 3.87 3.8 3.8 48,211
06/26/2015 3.85 3.86 3.8 3.85 27,227
06/25/2015 3.85 3.87 3.83 3.85 12,598
06/24/2015 3.82 3.87 3.8 3.87 40,046
06/23/2015 3.795 3.85 3.79 3.81 60,579
06/22/2015 3.86 3.871 3.8 3.82 61,879
06/19/2015 3.87 3.93 3.85 3.93 6,947
06/18/2015 3.937 3.99 3.85 3.93 11,086
06/17/2015 3.86 3.96 3.86 3.92 6,599
06/16/2015 3.81 3.9 3.81 3.86 6,174
06/15/2015 3.96 3.9701 3.84 3.91 42,537
06/12/2015 3.85 3.98 3.81 3.98 29,847
06/11/2015 3.79 3.85 3.77 3.79 19,562
06/10/2015 3.91 3.9699 3.77 3.8 61,376
06/09/2015 3.95 3.99 3.9 3.9 6,854
06/08/2015 3.85 3.99 3.8399 3.95 12,820
06/05/2015 3.9 3.93 3.87 3.87 15,600
06/04/2015 3.988 4 3.91 3.91 11,551
06/03/2015 3.881 3.96 3.881 3.95 2,132
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?