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 (%)
Dec 31, 2020
10.74
10.74
10.74
632,885
-0.14(-1.29%)
Dec 30, 2020
11.01
11.14
10.70
10.88
632,885
+0.15(+1.40%)
Dec 29, 2020
11.57
11.71
10.45
10.73
1,655,406
-0.92(-7.90%)
Dec 28, 2020
11.43
12.44
11.07
11.65
1,292,916
+0.35(+3.10%)
Dec 24, 2020
11.33
11.81
10.97
11.30
1,001,600
-0.18(-1.57%)
Dec 23, 2020
11.56
11.74
11.04
11.48
1,167,338
-0.16(-1.37%)
Dec 22, 2020
12.00
12.42
11.20
11.64
1,654,925
-0.51(-4.20%)
Dec 21, 2020
11.04
12.80
10.55
12.15
2,120,114
+0.80(+7.05%)
Dec 18, 2020
12.32
12.42
10.94
11.35
1,992,600
-0.85(-6.97%)
Dec 17, 2020
12.86
13.69
11.70
12.20
2,668,575
-0.64(-4.98%)
Dec 16, 2020
15.25
15.39
12.30
12.84
4,066,933
-2.18(-14.51%)
Dec 15, 2020
13.50
15.79
12.85
15.02
6,833,820
+2.25(+17.62%)
Dec 14, 2020
11.79
13.14
11.79
12.77
3,096,998
+1.43(+12.61%)
Dec 11, 2020
12.75
12.90
10.54
11.34
2,235,900
-0.80(-6.59%)
Dec 10, 2020
10.25
12.77
9.800
12.14
3,394,343
+2.18(+21.89%)
Dec 09, 2020
10.06
10.69
9.620
9.960
1,222,736
+0.07(+0.71%)
Dec 08, 2020
9.770
10.22
9.250
9.890
1,033,802
+0.14(+1.44%)
Dec 07, 2020
10.16
10.25
9.120
9.750
990,031
-0.25(-2.50%)
Dec 04, 2020
10.14
10.29
9.680
10.00
734,700
+0.00(+0.00%)
Dec 03, 2020
10.45
10.71
9.950
10.00
794,047
-0.49(-4.67%)
Dec 02, 2020
10.28
11.00
10.28
10.49
515,341
-0.12(-1.13%)
Dec 01, 2020
11.82
11.89
10.41
10.61
782,673
-0.97(-8.38%)
Nov 30, 2020
11.59
11.97
10.84
11.58
888,869
+0.02(+0.17%)
Nov 27, 2020
12.36
12.50
11.35
11.56
857,600
-0.59(-4.86%)
Nov 25, 2020
14.00
14.23
11.80
12.15
2,117,900
-1.72(-12.40%)
Nov 24, 2020
13.60
14.40
13.12
13.87
1,366,439
+0.63(+4.76%)
Nov 23, 2020
12.45
13.27
12.22
13.24
1,553,890
+1.23(+10.24%)
Nov 20, 2020
12.11
12.63
11.23
12.01
1,615,900
+0.16(+1.35%)
Nov 19, 2020
10.17
11.85
10.16
11.85
2,394,622
+1.65(+16.18%)
Nov 18, 2020
10.25
10.69
9.520
10.20
1,505,489
+0.13(+1.29%)
Nov 17, 2020
9.130
10.18
8.700
10.07
1,680,776
+1.68(+20.02%)
Nov 16, 2020
8.750
8.750
8.110
8.390
461,526
+0.13(+1.57%)
Nov 13, 2020
8.510
8.610
7.962
8.260
390,900
-0.16(-1.90%)
Nov 12, 2020
8.470
9.370
8.190
8.420
1,299,604
+0.04(+0.48%)
Nov 11, 2020
8.470
8.470
8.070
8.380
215,745
+0.13(+1.58%)
Nov 10, 2020
8.290
8.420
7.710
8.250
301,050
+0.00(+0.00%)
Nov 09, 2020
8.700
8.840
8.010
8.250
483,945
+0.60(+7.84%)
Nov 06, 2020
7.690
7.770
7.500
7.650
154,600
-0.08(-1.03%)
Nov 05, 2020
7.530
7.850
7.420
7.730
273,740
+0.24(+3.20%)
Nov 04, 2020
7.980
8.000
7.410
7.490
332,310
-0.42(-5.31%)
Nov 03, 2020
7.840
7.990
7.687
7.910
280,828
+0.22(+2.86%)
Nov 02, 2020
7.480
7.780
7.330
7.690
328,048
+0.35(+4.77%)
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%)
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
.