Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Retractable Technologies
(NY:
RVP
)
1.050
+0.069 (+7.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
6.790
6.790
6.570
6.570
5,400
-0.13(-1.94%)
Jan 29, 2004
6.750
6.750
6.670
6.700
12,600
-0.11(-1.62%)
Jan 28, 2004
7.300
7.360
6.810
6.810
10,800
-0.66(-8.84%)
Jan 27, 2004
7.500
7.570
7.400
7.470
15,600
-0.09(-1.19%)
Jan 26, 2004
7.780
7.850
7.500
7.560
15,100
-0.24(-3.08%)
Jan 23, 2004
7.660
7.840
7.660
7.800
2,900
+0.08(+1.04%)
Jan 22, 2004
7.850
7.900
7.700
7.720
3,600
-0.19(-2.40%)
Jan 21, 2004
7.900
7.910
7.850
7.910
2,500
-0.06(-0.75%)
Jan 20, 2004
7.500
7.990
7.350
7.970
15,500
+0.49(+6.55%)
Jan 16, 2004
7.900
7.930
7.400
7.480
17,100
-0.79(-9.55%)
Jan 15, 2004
8.300
8.350
8.210
8.270
17,100
-0.03(-0.36%)
Jan 14, 2004
8.500
8.580
8.050
8.300
25,600
-0.15(-1.78%)
Jan 13, 2004
8.550
8.890
8.410
8.450
28,600
-0.05(-0.59%)
Jan 12, 2004
8.130
8.500
8.100
8.500
15,700
+0.40(+4.94%)
Jan 09, 2004
8.000
8.090
7.860
8.100
43,100
+0.24(+3.05%)
Jan 08, 2004
7.320
7.900
7.320
7.860
57,900
+0.58(+7.97%)
Jan 07, 2004
7.250
7.280
7.250
7.280
14,700
+0.04(+0.55%)
Jan 06, 2004
7.250
7.250
7.200
7.240
59,000
+0.05(+0.70%)
Jan 05, 2004
6.860
7.350
6.850
7.190
33,600
+0.43(+6.36%)
Jan 02, 2004
6.200
6.810
6.170
6.760
22,300
+0.74(+12.29%)
Dec 31, 2003
6.900
6.980
6.010
6.020
49,500
-0.79(-11.60%)
Dec 30, 2003
6.000
6.870
6.000
6.810
32,700
+0.91(+15.42%)
Dec 29, 2003
5.800
5.900
5.800
5.900
7,100
+0.10(+1.72%)
Dec 26, 2003
5.750
5.800
5.750
5.800
3,100
+0.01(+0.17%)
Dec 24, 2003
5.750
5.790
5.750
5.790
1,800
-0.01(-0.17%)
Dec 23, 2003
5.830
5.850
5.800
5.800
4,900
-0.03(-0.51%)
Dec 22, 2003
5.850
5.850
5.820
5.830
2,700
+0.00(+0.00%)
Dec 19, 2003
5.840
5.840
5.830
5.830
2,400
-0.02(-0.34%)
Dec 18, 2003
5.850
5.850
5.850
5.850
18,000
+0.01(+0.17%)
Dec 17, 2003
5.900
5.900
5.840
5.840
10,300
-0.15(-2.50%)
Dec 16, 2003
5.860
5.980
5.860
5.990
8,000
+0.19(+3.28%)
Dec 15, 2003
5.970
5.970
5.800
5.800
23,300
-0.10(-1.69%)
Dec 12, 2003
5.940
5.940
5.900
5.900
6,300
-0.04(-0.67%)
Dec 11, 2003
5.940
5.940
5.900
5.940
4,100
+0.04(+0.68%)
Dec 10, 2003
5.980
5.980
5.900
5.900
3,700
-0.06(-1.01%)
Dec 09, 2003
5.950
5.980
5.950
5.960
4,700
-0.04(-0.67%)
Dec 08, 2003
5.960
6.000
5.960
6.000
17,200
+0.05(+0.84%)
Dec 05, 2003
5.950
5.950
5.900
5.950
2,100
+0.00(+0.00%)
Dec 04, 2003
5.960
5.960
5.900
5.950
10,100
-0.01(-0.17%)
Dec 03, 2003
6.000
6.000
5.960
5.960
8,100
-0.05(-0.83%)
Dec 02, 2003
6.200
6.200
6.020
6.010
12,700
-0.23(-3.69%)
Dec 01, 2003
6.230
6.240
6.230
6.240
700
+0.27(+4.52%)
Nov 28, 2003
6.200
6.200
5.970
5.970
3,800
-0.23(-3.71%)
Nov 26, 2003
6.120
6.200
6.050
6.200
3,400
+0.08(+1.31%)
Nov 25, 2003
6.000
6.240
6.000
6.120
11,100
+0.12(+2.00%)
Nov 24, 2003
5.970
6.000
5.970
6.000
46,600
+0.00(+0.00%)
Nov 21, 2003
5.940
6.000
5.870
6.000
7,300
+0.06(+1.01%)
Nov 20, 2003
5.900
5.940
5.900
5.940
14,500
+0.04(+0.68%)
Nov 19, 2003
5.850
5.910
5.850
5.900
4,000
+0.09(+1.55%)
Nov 18, 2003
6.140
6.140
5.820
5.810
7,100
-0.09(-1.53%)
Nov 17, 2003
5.900
5.970
5.900
5.900
9,600
-0.05(-0.84%)
Nov 14, 2003
5.950
5.950
5.900
5.950
9,500
+0.00(+0.00%)
Nov 13, 2003
5.900
5.950
5.860
5.950
1,600
+0.00(+0.00%)
Nov 12, 2003
6.000
6.000
5.950
5.950
5,200
-0.03(-0.50%)
Nov 11, 2003
5.840
6.000
5.830
5.980
17,300
+0.14(+2.40%)
Nov 10, 2003
6.020
6.050
5.840
5.840
6,200
-0.21(-3.47%)
Nov 07, 2003
6.050
6.180
6.050
6.050
7,100
+0.06(+1.00%)
Nov 06, 2003
6.200
6.250
5.910
5.990
9,500
-0.12(-1.96%)
Nov 05, 2003
6.200
6.200
6.110
6.110
7,700
+0.01(+0.16%)
Nov 04, 2003
6.200
6.200
6.100
6.100
6,500
+0.00(+0.00%)
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
.