Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Retractable Technologies (NY: RVP )

1.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.190 1.190 1.110 1.130 29,545 -0.04(-3.42%)
Jun 21, 2024 1.130 1.170 1.110 1.170 151,178 +0.03(+2.63%)
Jun 20, 2024 1.150 1.150 1.100 1.140 66,078 -0.01(-0.87%)
Jun 18, 2024 1.130 1.190 1.120 1.150 106,259 +0.01(+0.88%)
Jun 17, 2024 1.130 1.150 1.120 1.140 95,269 +0.00(+0.00%)
Jun 14, 2024 1.150 1.150 1.130 1.140 61,848 -0.02(-1.72%)
Jun 13, 2024 1.130 1.170 1.120 1.160 42,305 +0.02(+1.75%)
Jun 12, 2024 1.190 1.190 1.140 1.140 68,504 -0.04(-3.39%)
Jun 11, 2024 1.150 1.180 1.130 1.180 277,475 +0.02(+1.72%)
Jun 10, 2024 1.170 1.180 1.120 1.160 141,048 -0.01(-0.85%)
Jun 07, 2024 1.110 1.180 1.110 1.170 155,953 +0.04(+3.54%)
Jun 06, 2024 1.090 1.220 1.090 1.130 588,637 +0.05(+4.63%)
Jun 05, 2024 1.020 1.089 1.000 1.080 165,777 +0.05(+4.85%)
Jun 04, 2024 1.070 1.080 1.030 1.030 52,774 -0.05(-4.63%)
Jun 03, 2024 1.080 1.080 1.020 1.080 73,111 +0.03(+2.86%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.