Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

1.020 +0.040 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1.690 1.710 1.630 1.690 14,600 -0.04(-2.31%)
May 27, 2010 1.720 1.800 1.600 1.730 25,600 -0.02(-1.14%)
May 26, 2010 1.650 1.750 1.540 1.750 19,200 +0.10(+6.06%)
May 25, 2010 1.570 1.690 1.430 1.650 20,700 +0.00(+0.00%)
May 24, 2010 1.740 1.750 1.580 1.650 67,584 +0.00(+0.00%)
May 21, 2010 1.350 1.650 1.350 1.650 88,068 +0.18(+12.24%)
May 20, 2010 1.540 1.540 1.400 1.470 2,730 -0.02(-1.34%)
May 19, 2010 1.510 1.510 1.350 1.490 26,834 +0.02(+1.36%)
May 18, 2010 1.350 1.550 1.350 1.470 120,540 +0.12(+8.89%)
May 17, 2010 1.300 1.350 1.300 1.350 1,600 +0.00(+0.00%)
May 14, 2010 1.350 1.350 1.280 1.350 2,200 +0.00(+0.00%)
May 13, 2010 1.300 1.350 1.250 1.350 10,000 +0.00(+0.00%)
May 12, 2010 1.350 1.350 1.300 1.350 12,300 +0.00(+0.00%)
May 11, 2010 1.290 1.350 1.260 1.350 3,332 +0.00(+0.00%)
May 10, 2010 1.310 1.350 1.310 1.350 7,040 +0.01(+0.75%)
May 07, 2010 1.270 1.340 1.200 1.340 2,200 +0.00(+0.00%)
May 06, 2010 1.340 1.350 1.300 1.340 9,600 +0.01(+0.75%)
May 05, 2010 1.380 1.400 1.320 1.330 21,900 -0.06(-4.32%)
May 04, 2010 1.370 1.470 1.370 1.390 9,500 -0.06(-4.14%)
May 03, 2010 1.380 1.470 1.380 1.450 2,000 -0.02(-1.36%)
Apr 30, 2010 1.400 1.470 1.400 1.470 4,015 -0.01(-0.68%)
Apr 29, 2010 1.410 1.480 1.350 1.480 8,200 +0.00(+0.00%)
Apr 28, 2010 1.530 1.540 1.480 1.480 2,297 -0.06(-3.90%)
Apr 27, 2010 1.410 1.540 1.400 1.540 43,988 +0.09(+6.21%)
Apr 26, 2010 1.420 1.450 1.390 1.450 31,000 +0.00(+0.00%)
Apr 23, 2010 1.400 1.450 1.380 1.450 19,800 +0.06(+4.32%)
Apr 22, 2010 1.350 1.420 1.290 1.390 8,400 -0.01(-0.71%)
Apr 21, 2010 1.430 1.440 1.350 1.400 4,005 -0.03(-2.10%)
Apr 20, 2010 1.440 1.440 1.320 1.430 11,605 -0.02(-1.37%)
Apr 19, 2010 1.450 1.450 1.400 1.450 2,400 +0.05(+3.56%)
Apr 16, 2010 1.500 1.500 1.250 1.400 11,630 -0.01(-0.71%)
Apr 15, 2010 1.470 1.480 1.410 1.410 2,400 -0.04(-2.76%)
Apr 14, 2010 1.400 1.450 1.363 1.450 4,375 -0.02(-1.36%)
Apr 13, 2010 1.330 1.480 1.320 1.470 11,000 +0.06(+4.26%)
Apr 12, 2010 1.430 1.480 1.360 1.410 14,675 -0.07(-4.73%)
Apr 09, 2010 1.480 1.490 1.400 1.480 20,800 +0.00(+0.00%)
Apr 08, 2010 1.350 1.490 1.330 1.480 14,000 +0.11(+8.03%)
Apr 07, 2010 1.370 1.390 1.370 1.370 2,900 +0.05(+3.78%)
Apr 06, 2010 1.390 1.410 1.320 1.320 20,113 -0.04(-2.93%)
Apr 05, 2010 1.580 1.580 1.300 1.360 27,000 -0.04(-2.86%)
Apr 01, 2010 1.550 1.400 1.400 1.400 2,300 -0.15(-9.68%)
Mar 31, 2010 1.310 1.550 1.310 1.550 15,645 +0.15(+10.71%)
Mar 30, 2010 1.427 1.450 1.390 1.400 7,100 -0.10(-6.67%)
Mar 29, 2010 1.510 1.530 1.500 1.500 1,600 -0.05(-3.23%)
Mar 26, 2010 1.541 1.560 1.470 1.550 51,200 +0.00(+0.00%)
Mar 25, 2010 1.530 1.550 1.470 1.550 1,400 +0.00(+0.00%)
Mar 24, 2010 1.530 1.550 1.530 1.550 200 +0.00(+0.00%)
Mar 23, 2010 1.560 1.560 1.450 1.550 1,900 +0.01(+0.65%)
Mar 22, 2010 1.530 1.580 1.460 1.540 10,900 -0.03(-1.91%)
Mar 19, 2010 1.470 1.570 1.380 1.570 3,080 +0.03(+1.95%)
Mar 18, 2010 1.450 1.540 1.440 1.540 4,000 +0.01(+0.65%)
Mar 17, 2010 1.500 1.530 1.430 1.530 5,800 +0.00(+0.00%)
Mar 16, 2010 1.500 1.530 1.410 1.530 4,800 +0.00(+0.00%)
Mar 15, 2010 1.520 1.530 1.510 1.530 11,200 -0.01(-0.65%)
Mar 12, 2010 1.480 1.570 1.470 1.540 2,500 +0.00(+0.00%)
Mar 11, 2010 1.500 1.540 1.440 1.540 9,000 +0.01(+0.65%)
Mar 10, 2010 1.480 1.550 1.420 1.530 6,800 -0.03(-1.92%)
Mar 09, 2010 1.480 1.580 1.480 1.560 600 -0.02(-1.27%)
Mar 08, 2010 1.580 1.580 1.520 1.580 8,625 -0.02(-1.25%)
Mar 05, 2010 1.430 1.752 1.430 1.600 116,473 +0.09(+5.96%)
Mar 04, 2010 1.510 1.510 1.510 1.510 200 -0.02(-1.31%)
Mar 03, 2010 1.530 1.530 1.530 1.530 100 +0.07(+4.79%)
Mar 02, 2010 1.390 1.490 1.390 1.460 18,600 -0.02(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.