RVP - Retractable Technologies, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.65000.67000.65000.67000.670020,000
Jun 13, 20190.69000.69000.66000.67000.670076,800
Jun 12, 20190.67000.70000.65000.69000.690012,200
Jun 11, 20190.72000.72000.67000.68000.680059,800
Jun 10, 20190.66000.71000.65000.71000.710034,700
Jun 07, 20190.65000.71000.65000.69000.690068,500
Jun 06, 20190.69000.71000.67000.68000.680054,500
Jun 05, 20190.72000.75000.65000.69000.6900315,100
Jun 04, 20190.63000.69000.63000.69000.6900394,500
Jun 03, 20190.63000.64000.63000.64000.640038,300
May 31, 20190.64000.67000.63000.65000.6500123,000
May 30, 20190.63000.67000.63000.66000.6600183,100
May 29, 20190.64000.65000.63000.65000.650055,300
May 28, 20190.65000.66000.63000.64000.640034,400
May 24, 20190.65000.66000.63000.66000.660052,300
May 23, 20190.66000.68000.64000.65000.650068,900
May 22, 20190.68000.69000.66000.67000.670065,100
May 21, 20190.64000.69000.63000.68000.680074,200
May 20, 20190.65000.68000.64000.66000.660050,400
May 17, 20190.68000.68000.63000.67000.6700264,700
May 16, 20190.66000.69000.61000.65000.6500500,900
May 15, 20190.69000.69000.66000.67000.670037,500
May 14, 20190.68000.69000.66000.69000.6900107,600
May 13, 20190.70000.73000.66000.69000.6900129,400
May 10, 20190.72000.74000.70000.72000.720083,000
May 09, 20190.76000.79000.72000.73000.7300119,000
May 08, 20190.77000.80000.68000.76000.7600618,300
May 07, 20190.73000.91000.71000.77000.77001,944,900
May 06, 20190.73000.75000.70000.72000.720084,800
May 03, 20190.78000.78000.73000.74000.7400253,600
May 02, 20190.72000.75000.68000.75000.7500936,500
May 01, 20190.75000.75000.70000.72000.7200137,200
Apr 30, 20190.70000.78000.70000.76000.7600574,300
Apr 29, 20190.72000.75000.70000.74000.740066,800
Apr 26, 20190.72000.72000.70000.72000.720055,000
Apr 25, 20190.68000.72000.68000.71000.7100107,800
Apr 24, 20190.72000.72000.68000.70000.7000118,700
Apr 23, 20190.68000.73000.65000.71000.7100548,600
Apr 22, 20190.69000.70000.65000.66000.6600226,800
Apr 18, 20190.65000.70000.64000.69000.69001,036,300
Apr 17, 20190.69000.69000.65000.65000.650063,200
Apr 16, 20190.68000.69000.65000.66000.6600173,400
Apr 15, 20190.71000.73000.68000.70000.700078,800
Apr 12, 20190.72000.73000.69000.70000.7000191,400
Apr 11, 20190.74000.76000.70000.72000.720054,000
Apr 10, 20190.73000.76000.67000.74000.7400318,200
Apr 09, 20190.73000.73000.67000.72000.7200121,200
Apr 08, 20190.77000.77000.69000.73000.7300383,200
Apr 05, 20190.75000.85000.64000.69000.69001,626,800
Apr 04, 20190.58000.82000.56000.77000.77001,303,700
Apr 03, 20190.59000.60000.57000.57000.570058,000
Apr 02, 20190.60000.60000.58000.60000.600051,600
Apr 01, 20190.61000.63000.57000.60000.600096,800
Mar 29, 20190.63000.66000.61000.64000.6400119,900
Mar 28, 20190.65000.65000.63000.64000.640098,000
Mar 27, 20190.71000.75000.65000.65000.6500356,000
Mar 26, 20190.78000.87000.75000.76000.7600378,100
Mar 25, 20190.80000.82000.77000.80000.800075,100
Mar 22, 20190.81000.84000.81000.82000.820041,800
Mar 21, 20190.86000.90000.82000.83000.8300100,000
Mar 20, 20190.90000.93000.84000.85000.850067,500
Mar 19, 20190.94000.94000.81000.87000.8700202,500
Mar 18, 20190.89000.98000.78000.78000.7800421,600
Mar 15, 20190.78001.34000.78000.90000.90005,539,200
Mar 14, 20190.75000.80000.74000.76000.760044,100
Mar 13, 20190.73000.76000.73000.74000.740012,600
Mar 12, 20190.73000.76000.73000.73000.73005,600
Mar 11, 20190.74000.74000.73000.73000.73004,200
Mar 08, 20190.76000.76000.74000.74000.74001,700
Mar 07, 20190.73000.76000.73000.76000.76004,100
Mar 06, 20190.73000.76000.73000.73000.730010,600
Mar 05, 20190.74000.76000.73000.74000.740018,000
Mar 04, 20190.72000.74000.72000.74000.740013,000
Mar 01, 20190.77000.77000.74000.74000.740010,200
Feb 28, 20190.75000.77000.74000.74000.740020,500
Feb 27, 20190.73000.77000.73000.75000.750018,800
Feb 26, 20190.78000.78000.69000.75000.750016,700
Feb 25, 20190.75000.78000.75000.76000.76007,200
Feb 22, 20190.72000.77000.72000.77000.77009,500
Feb 21, 20190.76000.76000.74000.75000.75009,300
Feb 20, 20190.75000.76000.72000.73000.73009,900
Feb 19, 20190.73000.76000.72000.76000.76006,800
Feb 15, 20190.73000.75000.73000.74000.740027,400
Feb 14, 20190.73000.75000.73000.73000.730021,500
Feb 13, 20190.74000.75000.72000.74000.740024,800
Feb 12, 20190.74000.75000.72000.73000.730017,400
Feb 11, 20190.73000.74000.70000.72000.720033,800
Feb 08, 20190.73000.73000.72000.73000.730024,400
Feb 07, 20190.73000.74000.72000.72000.72004,000
Feb 06, 20190.72000.74000.72000.73000.730060,600
Feb 05, 20190.70000.71000.70000.70000.700048,000
Feb 04, 20190.67000.72000.67000.70000.700066,500
Feb 01, 20190.70000.72000.69000.69000.690044,000
Jan 31, 20190.68000.71000.68000.70000.700023,800
Jan 30, 20190.69000.69000.68000.69000.690021,600
Jan 29, 20190.69000.70000.69000.69000.69008,900
Jan 28, 20190.69000.70000.68000.68000.680019,100
Jan 25, 20190.69000.70000.69000.70000.700040,300
Jan 24, 20190.72000.72000.69000.69000.69009,700
Jan 23, 20190.69000.70000.69000.70000.70004,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...