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 (%)
Mar 31, 2008
1.750
1.750
1.750
1.750
0
+0.00(+0.00%)
Mar 28, 2008
1.690
1.750
1.690
1.750
2,000
+0.01(+0.57%)
Mar 27, 2008
1.500
1.740
1.500
1.740
101,207
+0.32(+22.54%)
Mar 26, 2008
1.430
1.470
1.400
1.420
117,500
-0.09(-5.96%)
Mar 25, 2008
1.400
1.590
1.400
1.510
4,600
+0.11(+7.85%)
Mar 24, 2008
1.380
1.458
1.380
1.400
5,400
-0.10(-6.67%)
Mar 21, 2008
1.510
1.549
1.500
1.500
13,900
+0.00(+0.00%)
Mar 20, 2008
1.510
1.549
1.500
1.500
13,900
+0.05(+3.45%)
Mar 19, 2008
1.450
1.500
1.450
1.450
11,100
-0.02(-1.35%)
Mar 18, 2008
1.500
1.500
1.470
1.470
10,300
-0.14(-8.60%)
Mar 17, 2008
1.600
1.608
1.500
1.608
14,300
-0.09(-5.39%)
Mar 14, 2008
1.700
1.700
1.700
1.700
4,900
-0.00(-0.01%)
Mar 13, 2008
1.700
1.700
1.700
1.700
7,000
+0.00(+0.01%)
Mar 12, 2008
1.750
1.780
1.700
1.700
5,100
+0.00(+0.00%)
Mar 11, 2008
1.430
1.750
1.430
1.700
173,600
+0.25(+17.24%)
Mar 10, 2008
1.400
1.450
1.390
1.450
1,300
+0.10(+7.41%)
Mar 07, 2008
1.350
1.370
1.350
1.350
21,500
+0.00(+0.00%)
Mar 06, 2008
1.400
1.400
1.350
1.350
2,500
-0.05(-3.91%)
Mar 05, 2008
1.400
1.450
1.360
1.405
9,300
-0.09(-6.33%)
Mar 04, 2008
1.350
1.500
1.350
1.500
12,800
+0.09(+6.38%)
Mar 03, 2008
1.440
1.450
1.410
1.410
800
-0.09(-6.00%)
Feb 29, 2008
1.600
1.650
1.500
1.500
4,600
+0.00(+0.00%)
Feb 28, 2008
1.550
1.580
1.470
1.500
7,700
+0.00(+0.00%)
Feb 27, 2008
1.600
1.600
1.450
1.500
12,700
-0.20(-11.76%)
Feb 26, 2008
1.700
1.700
1.700
1.700
1,000
+0.12(+7.59%)
Feb 25, 2008
1.620
1.650
1.560
1.580
4,700
-0.12(-7.06%)
Feb 22, 2008
1.700
1.700
1.700
1.700
2,000
+0.00(+0.00%)
Feb 21, 2008
1.700
1.700
1.700
1.700
100
+0.09(+5.59%)
Feb 20, 2008
1.690
1.690
1.610
1.610
2,000
-0.14(-8.00%)
Feb 19, 2008
1.750
1.750
1.700
1.750
6,200
-0.05(-2.78%)
Feb 18, 2008
1.780
1.800
1.750
1.800
0
+0.00(+0.00%)
Feb 15, 2008
1.780
1.800
1.750
1.800
1,200
+0.05(+2.86%)
Feb 14, 2008
1.890
1.890
1.750
1.750
5,700
-0.05(-2.78%)
Feb 13, 2008
1.780
1.800
1.750
1.800
4,000
+0.04(+2.27%)
Feb 12, 2008
1.770
1.770
1.700
1.760
4,900
-0.02(-1.12%)
Feb 11, 2008
1.770
1.790
1.740
1.780
26,700
+0.01(+0.56%)
Feb 08, 2008
1.750
1.770
1.720
1.770
16,100
+0.00(+0.00%)
Feb 07, 2008
1.770
1.780
1.770
1.770
300
+0.07(+4.12%)
Feb 06, 2008
1.800
1.800
1.700
1.700
800
-0.08(-4.50%)
Feb 05, 2008
1.780
1.850
1.720
1.780
29,800
-0.02(-1.11%)
Feb 04, 2008
1.850
1.850
1.800
1.800
2,100
+0.02(+0.90%)
Feb 01, 2008
1.810
1.840
1.780
1.784
1,100
-0.06(-3.04%)
Jan 31, 2008
1.800
1.840
1.790
1.840
1,300
-0.01(-0.54%)
Jan 30, 2008
1.780
2.000
1.780
1.850
26,000
+0.10(+5.71%)
Jan 29, 2008
1.750
1.770
1.750
1.750
34,600
+0.00(+0.00%)
Jan 28, 2008
1.730
1.750
1.550
1.750
17,300
+0.00(+0.00%)
Jan 25, 2008
1.740
1.770
1.740
1.750
15,300
-0.05(-2.78%)
Jan 24, 2008
1.780
1.800
1.650
1.800
7,800
+0.05(+2.86%)
Jan 23, 2008
1.700
1.800
1.300
1.750
12,200
-0.03(-1.69%)
Jan 22, 2008
1.780
1.780
1.780
1.780
0
+0.00(+0.00%)
Jan 21, 2008
1.770
1.800
1.670
1.780
0
+0.00(+0.00%)
Jan 18, 2008
1.770
1.800
1.670
1.780
8,000
+0.01(+0.56%)
Jan 17, 2008
1.690
1.810
1.630
1.770
15,700
+0.09(+5.36%)
Jan 16, 2008
1.610
1.700
1.490
1.680
32,145
+0.03(+1.82%)
Jan 15, 2008
1.550
1.650
1.550
1.650
4,300
+0.08(+5.10%)
Jan 14, 2008
1.600
1.600
1.570
1.570
7,835
+0.08(+5.37%)
Jan 11, 2008
1.590
1.600
1.480
1.490
6,500
-0.06(-3.87%)
Jan 10, 2008
1.550
1.550
1.550
1.550
1,200
+0.06(+4.03%)
Jan 09, 2008
1.500
1.650
1.490
1.490
22,400
-0.01(-0.67%)
Jan 08, 2008
1.540
1.540
1.500
1.500
300
+0.00(+0.00%)
Jan 07, 2008
1.520
1.520
1.500
1.500
10,250
+0.00(+0.00%)
Jan 04, 2008
1.460
1.560
1.460
1.500
32,600
+0.02(+1.35%)
Jan 03, 2008
1.460
1.500
1.460
1.480
9,995
-0.01(-0.67%)
Jan 02, 2008
1.500
1.510
1.460
1.490
20,000
-0.03(-1.97%)
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
.