Retractable Technologies, Inc. (RVP)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:05PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.0888 | 1.0850 | 1.0801 | 1.0805 | 1.0805 | 2,890 |
| 01 may 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 20,300 |
| 30 abr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 5,900 |
| 29 abr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 28,500 |
| 26 abr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 23,300 |
| 25 abr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 45,300 |
| 24 abr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 26,100 |
| 23 abr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 16,300 |
| 22 abr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 22,000 |
| 19 abr 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 83,900 |
| 18 abr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 116,200 |
| 17 abr 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 183,900 |
| 16 abr 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 49,700 |
| 15 abr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 95,200 |
| 12 abr 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 117,300 |
| 11 abr 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 119,800 |
| 10 abr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 25,400 |
| 09 abr 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 99,000 |
| 08 abr 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 148,200 |
| 05 abr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 221,200 |
| 04 abr 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 66,600 |
| 03 abr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 80,300 |
| 02 abr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 68,400 |
| 01 abr 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 371,600 |
| 28 mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 42,400 |
| 27 mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 66,600 |
| 26 mar 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 198,600 |
| 25 mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 43,900 |
| 22 mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 14,800 |
| 21 mar 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 50,000 |
| 20 mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 33,100 |
| 19 mar 2024 | 1.2000 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 61,100 |
| 18 mar 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 35,500 |
| 15 mar 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 95,100 |
| 14 mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 22,800 |
| 13 mar 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 23,500 |
| 12 mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,100 |
| 11 mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 25,500 |
| 08 mar 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 122,000 |
| 07 mar 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 268,300 |
| 06 mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 50,500 |
| 05 mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 18,700 |
| 04 mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 51,500 |
| 01 mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 29,200 |
| 29 feb 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 40,400 |
| 28 feb 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 62,200 |
| 27 feb 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 36,600 |
| 26 feb 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 109,700 |
| 23 feb 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 42,800 |
| 22 feb 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 78,600 |
| 21 feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 46,500 |
| 20 feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 107,200 |
| 16 feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 71,800 |
| 15 feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 81,400 |
| 14 feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 50,600 |
| 13 feb 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 30,900 |
| 12 feb 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 70,100 |
| 09 feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 51,900 |
| 08 feb 2024 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 46,300 |
| 07 feb 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
| 06 feb 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 70,400 |
| 05 feb 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 67,800 |
| 02 feb 2024 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 103,000 |
| 01 feb 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 47,600 |
| 31 ene 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 92,800 |
| 30 ene 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 56,600 |
| 29 ene 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 60,000 |
| 26 ene 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 30,800 |
| 25 ene 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 100,800 |
| 24 ene 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 56,000 |
| 23 ene 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 58,300 |
| 22 ene 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 102,100 |
| 19 ene 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 97,100 |
| 18 ene 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 132,600 |
| 17 ene 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 52,100 |
| 16 ene 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 80,700 |
| 12 ene 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 228,100 |
| 11 ene 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 36,200 |
| 10 ene 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 14,900 |
| 09 ene 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 85,500 |
| 08 ene 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 108,300 |
| 05 ene 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 59,700 |
| 04 ene 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 78,400 |
| 03 ene 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 32,500 |
| 02 ene 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 53,700 |
| 29 dic 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 78,300 |
| 28 dic 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 89,600 |
| 27 dic 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 88,800 |
| 26 dic 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 137,800 |
| 22 dic 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 163,600 |
| 21 dic 2023 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 135,500 |
| 20 dic 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 95,800 |
| 19 dic 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 99,900 |
| 18 dic 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 46,500 |
| 15 dic 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 65,400 |
| 14 dic 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 96,300 |
| 13 dic 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 113,900 |
| 12 dic 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 230,200 |
| 11 dic 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 130,000 |
| 08 dic 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 71,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.