Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Retractable Technologies (NY: RVP )

0.7217 +0.0077 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 31, 2024 0.9899 1.060 0.9660 1.050 76,134 +0.07(+7.07%)
May 30, 2024 0.9500 0.9900 0.9289 0.9807 151,296 +0.06(+6.02%)
May 29, 2024 0.9300 0.9486 0.9146 0.9250 60,784 -0.01(-1.46%)
May 28, 2024 0.9700 0.9795 0.9300 0.9387 64,481 -0.00(-0.21%)
May 24, 2024 0.9200 0.9498 0.9200 0.9407 56,182 +0.01(+0.77%)
May 23, 2024 0.9200 0.9999 0.9200 0.9335 214,434 +0.02(+1.74%)
May 22, 2024 0.9100 0.9199 0.8690 0.9175 261,497 +0.00(+0.27%)
May 21, 2024 0.9250 0.9250 0.8983 0.9150 143,132 +0.01(+0.79%)
May 20, 2024 1.050 1.050 0.9020 0.9078 306,410 -0.11(-11.00%)
May 17, 2024 1.030 1.040 1.010 1.020 60,976 +0.04(+4.08%)
May 16, 2024 1.100 1.100 0.9612 0.9800 598,523 -0.14(-12.50%)
May 15, 2024 1.110 1.140 1.100 1.120 182,680 +0.02(+1.82%)
May 14, 2024 1.090 1.120 1.090 1.100 50,278 -0.01(-0.90%)
May 13, 2024 1.080 1.120 1.080 1.110 99,070 +0.02(+1.83%)
May 10, 2024 1.110 1.110 1.070 1.090 51,181 -0.01(-0.54%)
May 09, 2024 1.100 1.120 1.090 1.096 23,464 +0.01(+1.00%)
May 08, 2024 1.080 1.090 1.070 1.085 6,860 -0.01(-0.46%)
May 07, 2024 1.070 1.100 1.070 1.090 70,092 +0.00(+0.00%)
May 06, 2024 1.100 1.110 1.090 1.090 17,705 +0.00(+0.00%)
May 03, 2024 1.090 1.095 1.080 1.090 43,921 +0.00(+0.36%)
May 02, 2024 1.089 1.090 1.080 1.086 8,645 -0.00(-0.36%)
May 01, 2024 1.070 1.090 1.060 1.090 20,295 +0.02(+1.88%)
Apr 30, 2024 1.080 1.080 1.060 1.070 5,870 -0.01(-0.94%)
Apr 29, 2024 1.060 1.080 1.050 1.080 28,515 +0.01(+0.47%)
Apr 26, 2024 1.065 1.080 1.050 1.075 23,257 +0.01(+1.42%)
Apr 25, 2024 1.070 1.070 1.060 1.060 45,347 -0.02(-1.85%)
Apr 24, 2024 1.060 1.090 1.060 1.080 26,164 +0.01(+0.93%)
Apr 23, 2024 1.084 1.084 1.060 1.070 16,264 +0.00(+0.00%)
Apr 22, 2024 1.070 1.080 1.060 1.070 22,036 +0.01(+0.94%)
Apr 19, 2024 1.030 1.070 1.030 1.060 83,854 +0.01(+0.95%)
Apr 18, 2024 1.020 1.050 1.010 1.050 116,178 +0.01(+0.96%)
Apr 17, 2024 1.050 1.070 0.9967 1.040 183,918 -0.03(-2.79%)
Apr 16, 2024 1.050 1.070 1.040 1.070 49,662 +0.01(+0.92%)
Apr 15, 2024 1.090 1.100 1.040 1.060 95,191 -0.02(-1.85%)
Apr 12, 2024 1.110 1.110 1.070 1.080 117,333 -0.03(-2.70%)
Apr 11, 2024 1.100 1.115 1.070 1.110 119,750 +0.01(+0.91%)
Apr 10, 2024 1.120 1.120 1.080 1.100 25,439 -0.01(-0.90%)
Apr 09, 2024 1.090 1.120 1.080 1.110 99,005 +0.01(+0.91%)
Apr 08, 2024 1.060 1.110 1.060 1.100 148,236 +0.02(+1.85%)
Apr 05, 2024 1.130 1.130 1.070 1.080 222,395 -0.05(-4.42%)
Apr 04, 2024 1.170 1.170 1.120 1.130 66,609 -0.02(-1.61%)
Apr 03, 2024 1.140 1.160 1.130 1.149 80,522 -0.00(-0.13%)
Apr 02, 2024 1.140 1.160 1.120 1.150 68,386 -0.02(-1.71%)
Apr 01, 2024 1.140 1.220 1.130 1.170 355,587 -0.03(-2.50%)
Mar 28, 2024 1.220 1.220 1.190 1.200 42,371 +0.01(+0.84%)
Mar 27, 2024 1.150 1.200 1.150 1.190 66,669 +0.01(+0.85%)
Mar 26, 2024 1.150 1.190 1.100 1.180 198,637 -0.03(-2.38%)
Mar 25, 2024 1.230 1.230 1.200 1.209 43,945 -0.00(-0.10%)
Mar 22, 2024 1.210 1.210 1.190 1.210 14,811 +0.00(+0.00%)
Mar 21, 2024 1.200 1.220 1.190 1.210 50,068 +0.01(+1.26%)
Mar 20, 2024 1.210 1.210 1.190 1.195 33,152 -0.00(-0.42%)
Mar 19, 2024 1.200 1.210 1.150 1.200 61,178 +0.00(+0.00%)
Mar 18, 2024 1.200 1.220 1.200 1.200 35,526 +0.00(+0.00%)
Mar 15, 2024 1.220 1.220 1.200 1.200 95,084 -0.02(-1.64%)
Mar 14, 2024 1.230 1.230 1.210 1.220 22,784 +0.00(+0.00%)
Mar 13, 2024 1.210 1.230 1.205 1.220 23,502 +0.01(+0.83%)
Mar 12, 2024 1.240 1.240 1.210 1.210 18,124 +0.01(+0.83%)
Mar 11, 2024 1.230 1.240 1.200 1.200 25,547 -0.04(-3.23%)
Mar 08, 2024 1.200 1.250 1.190 1.240 121,986 +0.02(+1.65%)
Mar 07, 2024 1.240 1.280 1.210 1.220 267,764 -0.04(-3.17%)
Mar 06, 2024 1.289 1.290 1.240 1.260 50,522 -0.01(-0.79%)
Mar 05, 2024 1.260 1.300 1.250 1.270 18,674 -0.01(-0.78%)
Mar 04, 2024 1.260 1.290 1.250 1.280 51,463 +0.01(+0.79%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.