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 31, 2022
5.360
5.580
5.460
155,917
+0.11(+2.06%)
Jan 28, 2022
5.110
5.360
5.100
5.350
135,036
+0.21(+4.09%)
Jan 27, 2022
5.280
5.390
5.089
5.140
101,835
-0.13(-2.47%)
Jan 26, 2022
5.240
5.540
5.130
5.270
213,483
+0.08(+1.54%)
Jan 25, 2022
5.410
5.520
5.180
5.190
154,089
-0.32(-5.81%)
Jan 24, 2022
5.370
5.550
4.950
5.510
398,579
+0.06(+1.10%)
Jan 21, 2022
5.900
5.900
5.400
5.450
432,990
-0.49(-8.25%)
Jan 20, 2022
5.990
6.130
5.920
5.940
257,329
-0.07(-1.16%)
Jan 19, 2022
6.080
6.230
5.970
6.010
179,168
-0.06(-0.99%)
Jan 18, 2022
6.290
6.290
6.060
6.070
174,371
-0.29(-4.56%)
Jan 14, 2022
6.360
0
+0.06(+0.95%)
Jan 13, 2022
6.500
6.510
6.300
6.300
169,784
-0.21(-3.23%)
Jan 12, 2022
6.720
6.839
6.510
6.510
115,712
-0.21(-3.12%)
Jan 11, 2022
6.650
6.800
6.550
6.720
105,648
+0.05(+0.75%)
Jan 10, 2022
6.460
6.740
6.342
6.670
219,971
+0.21(+3.25%)
Jan 07, 2022
6.500
6.607
6.410
6.460
200,306
-0.02(-0.31%)
Jan 06, 2022
6.630
6.680
6.410
6.480
145,037
-0.20(-2.99%)
Jan 05, 2022
6.910
7.090
6.660
6.680
114,032
-0.26(-3.75%)
Jan 04, 2022
7.230
7.330
6.900
6.940
95,723
-0.32(-4.41%)
Jan 03, 2022
6.970
7.370
6.805
7.260
130,227
+0.33(+4.76%)
Dec 31, 2021
7.000
7.010
6.670
6.930
273,977
-0.08(-1.14%)
Dec 30, 2021
7.000
7.150
6.850
7.010
188,884
-0.02(-0.28%)
Dec 29, 2021
6.950
7.225
6.950
7.030
169,544
+0.08(+1.15%)
Dec 28, 2021
6.900
7.060
6.730
6.950
216,153
+0.06(+0.87%)
Dec 27, 2021
7.070
7.100
6.800
6.890
176,889
-0.09(-1.29%)
Dec 23, 2021
7.230
7.250
6.830
6.980
171,252
-0.28(-3.86%)
Dec 22, 2021
7.340
7.450
7.188
7.260
121,109
-0.05(-0.68%)
Dec 21, 2021
7.520
7.599
7.190
7.310
135,029
-0.16(-2.14%)
Dec 20, 2021
7.200
7.595
7.100
7.470
161,226
+0.32(+4.48%)
Dec 17, 2021
6.960
7.280
6.905
7.150
164,178
+0.16(+2.29%)
Dec 16, 2021
6.770
7.040
6.620
6.990
243,774
+0.25(+3.71%)
Dec 15, 2021
6.800
6.980
6.600
6.740
197,117
-0.05(-0.74%)
Dec 14, 2021
7.000
7.130
6.710
6.790
153,832
-0.26(-3.69%)
Dec 13, 2021
6.900
7.210
6.900
7.050
166,964
+0.19(+2.77%)
Dec 10, 2021
7.300
7.430
6.570
6.860
535,500
-0.42(-5.77%)
Dec 09, 2021
7.690
7.732
7.260
7.280
186,648
-0.40(-5.21%)
Dec 08, 2021
7.710
7.925
7.430
7.680
98,481
+0.00(+0.00%)
Dec 07, 2021
7.600
8.050
7.560
7.680
228,095
+0.09(+1.19%)
Dec 06, 2021
7.340
7.620
7.010
7.590
217,674
+0.12(+1.61%)
Dec 03, 2021
8.000
8.000
7.201
7.470
313,974
-0.54(-6.74%)
Dec 02, 2021
8.400
8.470
7.650
8.010
437,183
-0.35(-4.19%)
Dec 01, 2021
8.700
8.871
8.280
8.360
148,930
-0.30(-3.46%)
Nov 30, 2021
8.810
9.110
8.450
8.660
210,648
-0.20(-2.26%)
Nov 29, 2021
8.850
9.042
8.510
8.860
148,790
+0.12(+1.37%)
Nov 26, 2021
8.550
8.900
8.550
8.740
191,974
+0.23(+2.70%)
Nov 24, 2021
8.160
8.720
8.010
8.510
227,283
+0.27(+3.28%)
Nov 23, 2021
8.560
8.560
8.070
8.240
180,247
-0.40(-4.63%)
Nov 22, 2021
8.700
8.810
8.351
8.640
191,222
-0.06(-0.69%)
Nov 19, 2021
8.350
8.770
8.240
8.700
156,933
+0.35(+4.19%)
Nov 18, 2021
8.300
8.380
8.220
8.350
325,179
+0.03(+0.36%)
Nov 17, 2021
8.320
8.354
7.980
8.320
357,049
-0.06(-0.72%)
Nov 16, 2021
8.840
9.000
8.100
8.380
477,479
-0.56(-6.26%)
Nov 15, 2021
9.120
9.205
8.823
8.940
316,945
-0.17(-1.87%)
Nov 12, 2021
9.250
9.250
9.050
9.110
103,501
-0.15(-1.62%)
Nov 11, 2021
9.080
9.380
9.030
9.260
124,193
+0.17(+1.87%)
Nov 10, 2021
9.180
9.090
99,263
-0.14(-1.52%)
Nov 09, 2021
9.290
9.375
9.050
9.230
103,319
-0.13(-1.39%)
Nov 08, 2021
9.150
9.370
9.010
9.360
153,138
+0.29(+3.20%)
Nov 05, 2021
9.540
9.540
8.930
9.070
232,633
-0.30(-3.20%)
Nov 04, 2021
9.450
9.620
9.335
9.370
129,321
-0.02(-0.21%)
Nov 03, 2021
9.340
9.427
9.060
9.390
181,272
+0.02(+0.21%)
Nov 02, 2021
9.510
9.535
9.200
9.370
132,168
-0.13(-1.37%)
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
.