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, 2017
1.109
1.110
1.080
1.110
30,837
+0.02(+1.37%)
Mar 30, 2017
1.110
1.110
1.090
1.095
22,665
-0.01(-1.34%)
Mar 29, 2017
1.120
1.129
1.090
1.110
55,735
-0.00(-0.01%)
Mar 28, 2017
1.090
1.150
1.090
1.110
10,094
+0.01(+0.91%)
Mar 27, 2017
1.100
1.130
1.080
1.100
17,938
-0.01(-0.90%)
Mar 24, 2017
1.110
1.160
1.100
1.110
16,936
+0.00(+0.00%)
Mar 23, 2017
1.112
1.130
1.110
1.110
34,178
-0.01(-0.89%)
Mar 22, 2017
1.150
1.170
1.080
1.120
27,561
-0.05(-4.27%)
Mar 21, 2017
1.140
1.170
1.085
1.170
112,944
+0.02(+1.74%)
Mar 20, 2017
1.050
1.260
1.020
1.150
977,432
+0.09(+8.49%)
Mar 17, 2017
0.9850
1.060
0.9700
1.060
78,612
+0.08(+8.16%)
Mar 16, 2017
0.9800
1.020
0.9800
0.9800
15,105
+0.01(+1.03%)
Mar 15, 2017
1.000
1.010
0.9700
0.9700
15,600
-0.03(-3.24%)
Mar 14, 2017
0.9925
1.030
0.9911
1.002
16,379
-0.01(-0.74%)
Mar 13, 2017
0.9900
1.030
0.9800
1.010
11,498
+0.00(+0.00%)
Mar 10, 2017
1.030
1.040
0.9951
1.010
22,150
-0.03(-2.88%)
Mar 09, 2017
1.020
1.040
0.9700
1.040
56,409
+0.06(+6.12%)
Mar 08, 2017
0.9900
1.030
0.9700
0.9800
23,672
-0.01(-0.52%)
Mar 07, 2017
1.000
1.020
0.9500
0.9851
128,802
-0.03(-3.42%)
Mar 06, 2017
1.030
1.050
1.000
1.020
42,111
-0.03(-2.86%)
Mar 03, 2017
1.040
1.060
1.040
1.050
11,494
-0.02(-1.87%)
Mar 02, 2017
1.030
1.080
1.030
1.070
48,411
+0.03(+2.88%)
Mar 01, 2017
1.020
1.070
1.020
1.040
18,791
+0.02(+1.96%)
Feb 28, 2017
1.070
1.070
1.020
1.020
28,258
-0.05(-4.67%)
Feb 27, 2017
1.070
1.070
1.050
1.070
14,823
+0.00(+0.00%)
Feb 24, 2017
1.050
1.070
1.010
1.070
47,613
+0.03(+2.88%)
Feb 23, 2017
1.030
1.050
1.010
1.040
69,696
+0.01(+0.97%)
Feb 22, 2017
1.140
1.140
1.020
1.030
71,426
-0.07(-6.36%)
Feb 21, 2017
1.090
1.100
1.030
1.100
88,894
+0.02(+1.85%)
Feb 17, 2017
1.080
1.080
1.080
0
-0.02(-1.82%)
Feb 16, 2017
1.110
1.110
1.060
1.100
36,749
+0.02(+1.85%)
Feb 15, 2017
1.097
1.140
1.080
1.080
36,493
+0.00(+0.00%)
Feb 14, 2017
1.060
1.120
1.050
1.080
58,151
+0.02(+2.05%)
Feb 13, 2017
1.050
1.100
1.030
1.058
63,721
-0.02(-2.01%)
Feb 10, 2017
1.110
1.110
1.050
1.080
56,807
+0.00(+0.00%)
Feb 09, 2017
1.050
1.140
1.050
1.080
56,066
-0.02(-1.82%)
Feb 08, 2017
1.110
1.110
1.020
1.100
38,054
+0.02(+1.85%)
Feb 07, 2017
1.050
1.080
1.050
1.080
40,193
+0.03(+2.86%)
Feb 06, 2017
1.054
1.140
1.010
1.050
164,792
-0.04(-3.52%)
Feb 03, 2017
1.090
1.140
1.060
1.088
48,373
-0.01(-1.06%)
Feb 02, 2017
1.165
1.165
1.050
1.100
77,167
-0.07(-5.78%)
Feb 01, 2017
1.140
1.190
1.140
1.167
38,406
+0.03(+2.41%)
Jan 31, 2017
1.110
1.140
1.010
1.140
169,594
+0.00(+0.00%)
Jan 30, 2017
1.220
1.220
1.150
1.140
343,647
-0.07(-5.79%)
Jan 27, 2017
1.230
1.250
1.171
1.210
126,177
-0.01(-0.82%)
Jan 26, 2017
1.180
1.220
1.160
1.220
226,221
+0.04(+3.39%)
Jan 25, 2017
1.210
1.230
1.180
1.180
213,562
-0.04(-3.27%)
Jan 24, 2017
1.220
1.230
1.190
1.220
188,329
+0.01(+0.91%)
Jan 23, 2017
1.200
1.250
1.170
1.209
521,173
+0.03(+2.46%)
Jan 20, 2017
1.020
1.230
1.020
1.180
1,191,538
+0.11(+10.27%)
Jan 19, 2017
1.090
1.092
1.020
1.070
201,194
-0.02(-1.83%)
Jan 18, 2017
1.120
1.160
1.050
1.090
308,426
-0.05(-4.39%)
Jan 17, 2017
0.9600
1.160
0.9375
1.140
1,120,405
+0.23(+25.72%)
Jan 13, 2017
0.9068
0.9068
0.9068
0
+0.02(+1.89%)
Jan 12, 2017
0.9221
0.9221
0.8802
0.8900
15,716
-0.05(-5.32%)
Jan 11, 2017
0.9201
0.9500
0.8801
0.9400
140,668
+0.00(+0.01%)
Jan 10, 2017
0.9305
0.9600
0.9200
0.9399
29,168
+0.00(+0.00%)
Jan 09, 2017
0.9600
0.9600
0.9200
0.9399
27,787
+0.00(+0.52%)
Jan 06, 2017
0.9501
0.9854
0.9200
0.9350
69,670
-0.01(-1.58%)
Jan 05, 2017
0.9800
1.007
0.9450
0.9500
29,352
-0.02(-2.06%)
Jan 04, 2017
0.9699
1.000
0.9650
0.9700
30,230
-0.00(-0.26%)
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
.