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
)
1.140
-0.040 (-3.39%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 (%)
Oct 30, 2020
7.720
7.810
7.310
7.340
314,100
-0.29(-3.80%)
Oct 29, 2020
7.280
7.800
7.280
7.630
226,691
+0.36(+4.95%)
Oct 28, 2020
7.900
7.985
7.250
7.270
343,147
-0.85(-10.47%)
Oct 27, 2020
8.010
8.325
7.860
8.120
248,314
+0.10(+1.25%)
Oct 26, 2020
8.730
8.760
7.850
8.020
404,540
-0.59(-6.85%)
Oct 23, 2020
7.700
8.724
7.430
8.610
757,900
+0.91(+11.82%)
Oct 22, 2020
7.710
8.010
7.440
7.700
288,717
-0.01(-0.13%)
Oct 21, 2020
8.040
8.200
7.450
7.710
458,690
-0.33(-4.10%)
Oct 20, 2020
8.740
8.790
8.000
8.040
328,658
-0.63(-7.27%)
Oct 19, 2020
9.310
9.343
8.620
8.670
337,899
-0.30(-3.34%)
Oct 16, 2020
9.180
9.450
8.840
8.970
393,400
-0.23(-2.50%)
Oct 15, 2020
8.780
9.290
7.901
9.200
407,516
+0.30(+3.37%)
Oct 14, 2020
9.400
9.440
8.810
8.900
438,618
-0.44(-4.71%)
Oct 13, 2020
9.280
9.450
8.760
9.340
632,207
+0.06(+0.65%)
Oct 12, 2020
8.750
9.630
8.460
9.280
1,488,415
+0.68(+7.91%)
Oct 09, 2020
8.490
8.610
8.020
8.600
365,300
+0.35(+4.24%)
Oct 08, 2020
7.940
8.750
7.930
8.250
517,948
+0.32(+4.04%)
Oct 07, 2020
7.660
8.160
7.570
7.930
460,950
+0.23(+2.99%)
Oct 06, 2020
7.300
7.940
7.050
7.700
656,677
+0.53(+7.39%)
Oct 05, 2020
6.790
7.350
6.766
7.170
385,408
+0.47(+7.01%)
Oct 02, 2020
6.510
6.950
6.284
6.700
367,400
-0.08(-1.18%)
Oct 01, 2020
6.570
7.000
6.503
6.780
253,919
+0.12(+1.80%)
Sep 30, 2020
6.850
6.850
6.450
6.660
325,183
-0.14(-2.06%)
Sep 29, 2020
6.250
6.900
6.200
6.800
496,701
+0.52(+8.28%)
Sep 28, 2020
6.520
6.520
6.110
6.280
239,286
-0.10(-1.57%)
Sep 25, 2020
6.300
6.550
6.050
6.380
471,800
+0.13(+2.08%)
Sep 24, 2020
6.110
6.410
5.850
6.250
459,725
-0.09(-1.42%)
Sep 23, 2020
8.110
8.159
6.110
6.340
1,687,457
-1.65(-20.65%)
Sep 22, 2020
6.910
8.020
6.850
7.990
884,686
+1.13(+16.47%)
Sep 21, 2020
7.280
7.300
6.450
6.860
858,407
-0.60(-8.04%)
Sep 18, 2020
6.400
7.460
6.090
7.460
1,449,700
+1.10(+17.30%)
Sep 17, 2020
6.130
6.400
5.930
6.360
406,473
+0.28(+4.61%)
Sep 16, 2020
5.810
6.310
5.809
6.080
362,375
+0.29(+5.01%)
Sep 15, 2020
6.420
6.500
5.660
5.790
526,010
-0.51(-8.10%)
Sep 14, 2020
6.150
6.340
5.800
6.300
400,845
+0.34(+5.70%)
Sep 11, 2020
6.070
6.350
5.740
5.960
385,600
+0.00(+0.00%)
Sep 10, 2020
6.680
6.790
5.920
5.960
604,485
-0.51(-7.88%)
Sep 09, 2020
5.470
6.910
5.470
6.470
1,293,743
+1.05(+19.37%)
Sep 08, 2020
5.520
5.730
5.350
5.420
441,687
-0.27(-4.75%)
Sep 04, 2020
5.560
5.750
5.260
5.690
613,600
+0.12(+2.15%)
Sep 03, 2020
5.990
5.990
5.300
5.570
616,443
-0.33(-5.59%)
Sep 02, 2020
5.780
6.050
5.750
5.900
444,410
+0.21(+3.69%)
Sep 01, 2020
6.330
6.420
5.610
5.690
660,258
-0.63(-9.97%)
Aug 31, 2020
5.690
6.450
5.660
6.320
541,626
+0.56(+9.72%)
Aug 28, 2020
5.830
5.870
5.290
5.760
814,500
-0.15(-2.54%)
Aug 27, 2020
6.510
6.510
5.540
5.910
885,366
-0.65(-9.91%)
Aug 26, 2020
6.720
6.768
6.280
6.560
526,076
-0.19(-2.81%)
Aug 25, 2020
6.510
7.100
6.140
6.750
645,431
+0.15(+2.27%)
Aug 24, 2020
7.550
7.640
6.510
6.600
829,648
-0.95(-12.58%)
Aug 21, 2020
7.780
8.000
7.510
7.550
393,500
-0.12(-1.56%)
Aug 20, 2020
7.500
7.970
7.500
7.670
316,890
+0.05(+0.66%)
Aug 19, 2020
8.040
8.070
7.470
7.620
790,231
-0.33(-4.15%)
Aug 18, 2020
8.400
8.670
7.630
7.950
746,536
-0.42(-5.02%)
Aug 17, 2020
9.040
9.540
8.310
8.370
849,649
-0.36(-4.12%)
Aug 14, 2020
9.940
10.00
8.610
8.730
602,000
-0.84(-8.78%)
Aug 13, 2020
8.330
10.27
8.330
9.570
1,041,692
+1.12(+13.25%)
Aug 12, 2020
9.000
9.240
8.330
8.450
873,630
-0.84(-9.04%)
Aug 11, 2020
9.810
10.03
9.240
9.290
461,506
-0.61(-6.16%)
Aug 10, 2020
10.16
10.43
9.600
9.900
442,500
-0.28(-2.75%)
Aug 07, 2020
9.870
10.80
9.862
10.18
502,700
+0.44(+4.52%)
Aug 06, 2020
11.13
11.16
9.370
9.740
1,087,123
-1.44(-12.88%)
Aug 05, 2020
11.35
11.48
10.85
11.18
439,328
+0.01(+0.09%)
Aug 04, 2020
12.42
12.48
11.05
11.17
681,462
-0.92(-7.61%)
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
.