Quantcast

Retractable Technologies, Inc. Common Stock Historical Stock Prices

RVP 
$0.7248
*  
0.0138
1.94%
Get RVP Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading RVP now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    RVP Pre-Market
 
 
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 20-JUN-2018 TO 20-SEP-2018

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 0.735 0.75 0.703 0.7248 39,537
09/20/2018 0.703 0.75 0.703 0.7248 39,537
09/19/2018 0.713 0.77 0.7 0.711 63,221
09/18/2018 0.7101 0.7769 0.6996 0.72 71,544
09/17/2018 0.6976 0.7298 0.682 0.71 72,328
09/14/2018 0.681 0.7087 0.681 0.6911 40,995
09/13/2018 0.7 0.7088 0.68 0.69 59,903
09/12/2018 0.7096 0.7096 0.68 0.6898 30,672
09/11/2018 0.68 0.7 0.6716 0.6896 48,369
09/10/2018 0.66 0.6999 0.66 0.677 83,672
09/07/2018 0.71 0.71 0.6802 0.6896 47,518
09/06/2018 0.691 0.71 0.6909 0.71 21,432
09/05/2018 0.699 0.7089 0.6805 0.6965 95,908
09/04/2018 0.7021 0.71 0.699 0.7 122,875
08/31/2018 0.7259 0.7486 0.7221 0.7221 7,650
08/30/2018 0.73 0.75 0.722 0.7359 43,479
08/29/2018 0.732 0.7487 0.7216 0.7216 67,971
08/28/2018 0.7201 0.75 0.7201 0.722 57,819
08/27/2018 0.72 0.74 0.7006 0.72 43,838
08/24/2018 0.712 0.748 0.7106 0.719 45,184
08/23/2018 0.7302 0.75 0.708 0.711 40,449
08/22/2018 0.7199 0.7371 0.7066 0.7371 68,610
08/21/2018 0.7237 0.777 0.7143 0.717 69,891
08/20/2018 0.72 0.7488 0.7141 0.718 77,124
08/17/2018 0.7501 0.7598 0.7231 0.7299 58,701
08/16/2018 0.752 0.76 0.72 0.7321 46,877
08/15/2018 0.75 0.78 0.73 0.7555 64,588
08/14/2018 0.747 0.7969 0.729 0.729 85,288
08/13/2018 0.76 0.78 0.7362 0.7569 198,373
08/10/2018 0.7667 0.7766 0.7303 0.7766 36,959
08/09/2018 0.78 0.7887 0.7335 0.7768 60,408
08/08/2018 0.79 0.79 0.7299 0.7753 101,170
08/07/2018 0.76 0.83 0.76 0.79 45,155
08/06/2018 0.7703 0.7989 0.7608 0.77 50,608
08/03/2018 0.7959 0.83 0.76 0.7699 100,284
08/02/2018 0.8 0.8199 0.78 0.7999 24,322
08/01/2018 0.8 0.82 0.77 0.8007 65,378
07/31/2018 0.8245 0.8299 0.79 0.79 55,118
07/30/2018 0.8296 0.8394 0.77 0.8045 84,936
07/27/2018 0.86 0.86 0.8201 0.8396 28,182
07/26/2018 0.84 0.875 0.8 0.859 57,634
07/25/2018 0.83 0.84 0.8 0.84 93,541
07/24/2018 0.855 0.8694 0.84 0.84 57,355
07/23/2018 0.8394 0.865 0.83 0.8494 46,299
07/20/2018 0.8301 0.8701 0.82 0.8298 67,255
07/19/2018 0.84 0.8705 0.8305 0.84 62,987
07/18/2018 0.875 0.8799 0.82 0.8305 103,648
07/17/2018 0.84 0.8699 0.83 0.8699 115,019
07/16/2018 0.8356 0.8356 0.816 0.83 45,272
07/13/2018 0.81 0.8312 0.81 0.816 72,404
07/12/2018 0.781 0.85 0.781 0.8019 118,585
07/11/2018 0.798 0.798 0.778 0.786 52,654
07/10/2018 0.7899 0.806 0.77 0.773 81,692
07/09/2018 0.7601 0.7862 0.7502 0.7684 77,400
07/06/2018 0.7887 0.7887 0.7501 0.7562 97,077
07/05/2018 0.79 0.79 0.75 0.7699 56,987
07/03/2018 0.77 0.77 0.7421 0.7658 39,791
07/02/2018 0.76 0.76 0.736 0.7398 47,465
06/29/2018 0.71 0.7387 0.71 0.7365 95,451
06/28/2018 0.725 0.7388 0.702 0.72 37,033
06/27/2018 0.73 0.7586 0.711 0.735 62,942
06/26/2018 0.7479 0.7589 0.72 0.7322 54,720
06/25/2018 0.71 0.7589 0.71 0.7416 33,620
06/22/2018 0.7565 0.76 0.7 0.7 72,917
06/21/2018 0.7302 0.7588 0.7059 0.7565 195,651
06/20/2018 0.75 0.7699 0.7435 0.745 98,379
*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?

Smart Portfolio