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: 8:00 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 (%)
Feb 28, 2020
1.440
1.650
1.440
1.640
95,500
+0.06(+3.80%)
Feb 27, 2020
1.560
1.600
1.470
1.580
119,349
-0.04(-2.47%)
Feb 26, 2020
1.610
1.630
1.550
1.620
120,475
+0.00(+0.00%)
Feb 25, 2020
1.710
1.720
1.620
1.620
102,660
-0.05(-2.99%)
Feb 24, 2020
1.730
1.730
1.620
1.670
130,139
-0.07(-4.02%)
Feb 21, 2020
1.720
1.750
1.680
1.740
194,400
+0.02(+1.16%)
Feb 20, 2020
1.690
1.720
1.680
1.720
59,609
+0.04(+2.38%)
Feb 19, 2020
1.680
1.710
1.680
1.680
77,060
+0.01(+0.60%)
Feb 18, 2020
1.710
1.720
1.620
1.670
60,986
-0.03(-1.76%)
Feb 14, 2020
1.680
1.700
1.657
1.700
118,600
+0.04(+2.41%)
Feb 13, 2020
1.700
1.740
1.630
1.660
390,906
+0.04(+2.47%)
Feb 12, 2020
1.590
1.650
1.590
1.620
101,976
+0.03(+1.89%)
Feb 11, 2020
1.570
1.590
1.520
1.590
93,094
+0.05(+3.25%)
Feb 10, 2020
1.490
1.596
1.471
1.540
85,125
+0.06(+4.05%)
Feb 07, 2020
1.470
1.520
1.420
1.480
376,300
+0.01(+0.68%)
Feb 06, 2020
1.420
1.490
1.410
1.470
65,454
+0.06(+4.26%)
Feb 05, 2020
1.420
1.460
1.410
1.410
53,522
-0.02(-1.40%)
Feb 04, 2020
1.300
1.490
1.300
1.430
406,464
+0.02(+1.42%)
Feb 03, 2020
1.600
1.600
1.280
1.410
556,294
-0.19(-11.88%)
Jan 31, 2020
1.640
1.704
1.470
1.600
368,300
-0.01(-0.62%)
Jan 30, 2020
1.780
1.780
1.360
1.610
452,668
-0.16(-9.04%)
Jan 29, 2020
1.750
1.790
1.727
1.770
289,125
+0.03(+1.72%)
Jan 28, 2020
1.700
1.750
1.700
1.740
190,579
+0.04(+2.35%)
Jan 27, 2020
1.690
1.710
1.670
1.700
110,945
+0.03(+1.80%)
Jan 24, 2020
1.630
1.690
1.630
1.670
93,000
+0.05(+3.09%)
Jan 23, 2020
1.670
1.680
1.610
1.620
166,538
+0.01(+0.62%)
Jan 22, 2020
1.600
1.630
1.550
1.610
103,641
+0.02(+1.26%)
Jan 21, 2020
1.650
1.650
1.580
1.590
87,652
-0.01(-0.63%)
Jan 17, 2020
1.620
1.640
1.600
1.600
77,600
-0.02(-1.23%)
Jan 16, 2020
1.670
1.670
1.610
1.620
128,918
+0.01(+0.62%)
Jan 15, 2020
1.610
1.630
1.590
1.610
96,228
+0.04(+2.55%)
Jan 14, 2020
1.640
1.640
1.570
1.570
229,990
-0.03(-1.88%)
Jan 13, 2020
1.710
1.730
1.560
1.600
392,445
-0.09(-5.33%)
Jan 10, 2020
1.690
1.710
1.650
1.690
288,800
+0.00(+0.00%)
Jan 09, 2020
1.690
1.720
1.630
1.690
218,876
+0.00(+0.00%)
Jan 08, 2020
1.610
1.690
1.550
1.690
162,382
+0.10(+6.29%)
Jan 07, 2020
1.570
1.650
1.540
1.590
190,926
+0.04(+2.58%)
Jan 06, 2020
1.510
1.580
1.500
1.550
118,923
+0.07(+4.73%)
Jan 03, 2020
1.530
1.542
1.480
1.480
76,400
-0.05(-3.27%)
Jan 02, 2020
1.530
1.550
1.500
1.530
41,235
+0.03(+2.00%)
Dec 31, 2019
1.550
1.590
1.450
1.500
98,200
-0.04(-2.60%)
Dec 30, 2019
1.500
1.600
1.450
1.540
241,497
+0.07(+4.76%)
Dec 27, 2019
1.470
1.510
1.424
1.470
131,100
+0.02(+1.38%)
Dec 26, 2019
1.400
1.450
1.400
1.450
15,527
+0.06(+4.67%)
Dec 24, 2019
1.360
1.390
1.340
1.385
39,300
+0.01(+0.38%)
Dec 23, 2019
1.450
1.450
1.320
1.380
134,355
-0.06(-4.17%)
Dec 20, 2019
1.420
1.452
1.400
1.440
110,000
+0.02(+1.12%)
Dec 19, 2019
1.490
1.500
1.420
1.424
98,608
-0.06(-3.78%)
Dec 18, 2019
1.450
1.500
1.410
1.480
197,792
+0.04(+2.92%)
Dec 17, 2019
1.440
1.440
1.410
1.438
70,620
+0.01(+0.56%)
Dec 16, 2019
1.430
1.430
1.410
1.430
48,101
+0.01(+0.70%)
Dec 13, 2019
1.440
1.440
1.360
1.420
101,700
+0.01(+0.71%)
Dec 12, 2019
1.420
1.430
1.390
1.410
37,379
+0.02(+1.44%)
Dec 11, 2019
1.350
1.490
1.350
1.390
125,673
+0.02(+1.46%)
Dec 10, 2019
1.300
1.378
1.300
1.370
36,252
+0.04(+3.01%)
Dec 09, 2019
1.340
1.350
1.270
1.330
60,629
+0.01(+0.76%)
Dec 06, 2019
1.290
1.370
1.260
1.320
140,200
-0.01(-0.75%)
Dec 05, 2019
1.440
1.490
1.220
1.330
560,961
-0.10(-6.99%)
Dec 04, 2019
1.410
1.440
1.380
1.430
91,145
+0.03(+2.14%)
Dec 03, 2019
1.360
1.430
1.353
1.400
195,735
-0.03(-2.09%)
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
.