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, 2009
0.6900
0.8700
0.6600
0.8700
0
+0.18(+26.09%)
Jan 29, 2009
0.5300
0.7000
0.5300
0.6900
16,206
+0.19(+38.00%)
Jan 28, 2009
0.5296
0.5300
0.4999
0.5000
189,499
+0.00(+0.00%)
Jan 27, 2009
0.5050
0.5300
0.4800
0.5000
423,735
+0.00(+0.00%)
Jan 26, 2009
0.5300
0.5300
0.5000
0.5000
172,250
+0.00(+0.00%)
Jan 23, 2009
0.4600
0.5402
0.4600
0.5000
53,400
-0.04(-7.41%)
Jan 22, 2009
0.6000
0.6003
0.5400
0.5400
158,900
-0.06(-10.00%)
Jan 21, 2009
0.5710
0.6400
0.5710
0.6000
3,900
+0.02(+3.45%)
Jan 20, 2009
0.5999
0.6300
0.5800
0.5800
77,775
+0.00(+0.00%)
Jan 16, 2009
0.6200
0.6201
0.5800
0.5800
87,021
-0.04(-6.45%)
Jan 15, 2009
0.6500
0.6500
0.6200
0.6200
163,300
-0.03(-4.62%)
Jan 14, 2009
0.6500
0.6799
0.6500
0.6500
73,300
+0.00(+0.00%)
Jan 13, 2009
0.6500
0.6500
0.6500
0.6500
110,300
+0.00(+0.00%)
Jan 12, 2009
0.6500
0.6500
0.6500
0.6500
16,600
+0.00(+0.00%)
Jan 09, 2009
0.6500
0.7400
0.6300
0.6500
109,695
+0.00(+0.00%)
Jan 08, 2009
0.6800
0.6800
0.6500
0.6500
47,300
-0.01(-1.52%)
Jan 07, 2009
0.7500
0.7501
0.6600
0.6600
9,700
-0.14(-17.50%)
Jan 06, 2009
0.7800
0.8000
0.7800
0.8000
5,425
+0.03(+3.90%)
Jan 05, 2009
0.8000
0.8100
0.7700
0.7700
2,300
-0.02(-2.54%)
Jan 02, 2009
0.8200
0.8500
0.7901
0.7901
0
-0.06(-7.05%)
Jan 01, 2009
0.6600
0.8500
0.6400
0.8500
0
+0.00(+0.00%)
Dec 31, 2008
0.6600
0.8500
0.6400
0.8500
8,350
+0.18(+26.30%)
Dec 30, 2008
0.6600
0.6920
0.6500
0.6730
14,200
-0.03(-3.72%)
Dec 29, 2008
0.6500
0.7050
0.6500
0.6990
12,800
+0.02(+2.78%)
Dec 26, 2008
0.7000
0.7200
0.6800
0.6801
8,843
+0.00(+0.01%)
Dec 24, 2008
0.7500
0.7500
0.6800
0.6800
7,724
-0.10(-12.82%)
Dec 23, 2008
0.7600
0.8200
0.7000
0.7800
21,670
-0.02(-2.50%)
Dec 22, 2008
0.8200
0.8200
0.7500
0.8000
14,400
-0.05(-5.88%)
Dec 19, 2008
0.9000
0.9000
0.8500
0.8500
11,000
-0.08(-8.60%)
Dec 18, 2008
0.8300
1.030
0.8000
0.9300
20,992
+0.08(+9.41%)
Dec 17, 2008
0.9300
0.9800
0.8200
0.8500
3,580
-0.05(-5.56%)
Dec 16, 2008
0.9300
0.9300
0.9000
0.9000
4,400
+0.00(+0.00%)
Dec 15, 2008
0.9200
0.9200
0.9000
0.9000
9,800
-0.10(-10.00%)
Dec 12, 2008
1.000
1.000
1.000
1.000
100
-0.03(-2.91%)
Dec 11, 2008
1.030
1.030
1.030
1.030
100
+0.03(+3.00%)
Dec 10, 2008
0.9500
1.000
0.9000
1.000
12,400
+0.03(+3.09%)
Dec 09, 2008
1.050
1.200
0.9700
0.9700
10,240
+0.02(+2.11%)
Dec 08, 2008
1.000
1.050
0.9500
0.9500
4,100
+0.00(+0.00%)
Dec 05, 2008
0.8500
0.9500
0.8500
0.9500
10,500
+0.10(+11.76%)
Dec 04, 2008
0.8500
0.9000
0.8500
0.8500
10,481
-0.02(-2.30%)
Dec 03, 2008
1.050
1.050
0.7200
0.8700
15,100
-0.23(-20.91%)
Dec 02, 2008
1.100
1.102
1.100
1.100
700
-0.05(-4.35%)
Dec 01, 2008
1.250
1.250
1.100
1.150
7,247
-0.15(-11.54%)
Nov 28, 2008
1.190
1.300
1.190
1.300
9,700
+0.30(+30.00%)
Nov 26, 2008
0.9000
1.100
0.8000
1.000
11,154
+0.00(+0.00%)
Nov 25, 2008
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Nov 24, 2008
0.8900
1.000
0.8100
1.000
10,800
+0.15(+17.65%)
Nov 21, 2008
1.000
1.000
0.8000
0.8500
6,100
-0.29(-25.44%)
Nov 20, 2008
1.140
1.140
1.100
1.140
10,000
+0.05(+4.59%)
Nov 19, 2008
1.100
1.100
0.4500
1.090
24,300
-0.01(-0.91%)
Nov 18, 2008
1.010
1.100
0.9000
1.100
21,000
+0.00(+0.00%)
Nov 17, 2008
1.100
1.100
1.100
1.100
600
-0.05(-4.35%)
Nov 14, 2008
1.000
1.200
0.9900
1.150
12,150
+0.05(+4.55%)
Nov 13, 2008
0.9500
1.100
0.9500
1.100
15,790
+0.00(+0.00%)
Nov 12, 2008
1.010
1.100
1.000
1.100
3,100
-0.08(-6.78%)
Nov 11, 2008
1.300
1.300
1.050
1.180
2,100
-0.22(-15.71%)
Nov 10, 2008
1.200
1.400
1.200
1.400
2,400
+0.10(+7.69%)
Nov 07, 2008
1.390
1.400
1.250
1.300
11,200
+0.19(+17.12%)
Nov 06, 2008
1.192
1.350
1.110
1.110
2,159
+0.04(+3.74%)
Nov 05, 2008
1.300
1.300
1.050
1.070
7,000
-0.39(-26.71%)
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
.