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 (%)
Apr 29, 2022
3.600
3.850
3.590
3.830
263,275
+0.19(+5.22%)
Apr 28, 2022
3.490
3.680
3.280
3.640
387,658
+0.23(+6.74%)
Apr 27, 2022
3.390
3.491
3.300
3.410
135,119
+0.02(+0.59%)
Apr 26, 2022
3.480
3.500
3.330
3.390
169,895
-0.11(-3.14%)
Apr 25, 2022
3.620
3.640
3.420
3.500
232,793
-0.14(-3.85%)
Apr 22, 2022
3.880
3.890
3.610
3.640
170,457
-0.22(-5.70%)
Apr 21, 2022
4.010
4.030
3.860
3.860
84,324
-0.14(-3.50%)
Apr 20, 2022
4.140
4.230
3.970
4.000
221,832
-0.06(-1.48%)
Apr 19, 2022
4.130
4.130
3.870
4.060
339,141
-0.11(-2.64%)
Apr 18, 2022
4.470
4.470
4.130
4.170
148,333
-0.31(-6.92%)
Apr 14, 2022
4.500
4.550
4.390
4.480
191,275
-0.01(-0.22%)
Apr 13, 2022
4.480
4.530
4.430
4.490
131,828
-0.01(-0.22%)
Apr 12, 2022
4.560
4.600
4.470
4.500
175,836
-0.04(-0.88%)
Apr 11, 2022
4.450
4.560
4.370
4.540
95,132
+0.07(+1.57%)
Apr 08, 2022
4.480
4.580
4.420
4.470
146,929
-0.01(-0.22%)
Apr 07, 2022
4.360
4.530
4.360
4.480
110,957
+0.12(+2.75%)
Apr 06, 2022
4.470
4.487
4.308
4.360
119,031
-0.14(-3.11%)
Apr 05, 2022
4.590
4.630
4.380
4.500
92,412
-0.10(-2.17%)
Apr 04, 2022
4.670
4.670
4.510
4.600
143,368
+0.00(+0.00%)
Apr 01, 2022
4.750
4.800
4.550
4.600
192,640
-0.15(-3.16%)
Mar 31, 2022
4.700
4.750
4.540
4.750
157,781
+0.05(+1.06%)
Mar 30, 2022
4.660
4.750
4.640
4.700
144,008
+0.03(+0.64%)
Mar 29, 2022
4.560
4.700
4.530
4.670
191,349
+0.11(+2.41%)
Mar 28, 2022
4.400
4.560
4.400
4.560
167,838
+0.16(+3.64%)
Mar 25, 2022
4.340
4.500
4.340
4.400
158,118
+0.05(+1.15%)
Mar 24, 2022
4.380
4.420
4.260
4.350
125,090
+0.05(+1.16%)
Mar 23, 2022
4.600
4.611
4.280
4.300
159,794
-0.31(-6.72%)
Mar 22, 2022
4.680
4.760
4.580
4.610
114,914
-0.10(-2.12%)
Mar 21, 2022
4.820
4.900
4.610
4.710
98,704
-0.14(-2.89%)
Mar 18, 2022
4.790
4.870
4.710
4.850
207,134
+0.04(+0.83%)
Mar 17, 2022
4.700
4.950
4.680
4.810
156,913
+0.09(+1.91%)
Mar 16, 2022
4.650
4.750
4.590
4.720
213,958
+0.14(+3.06%)
Mar 15, 2022
4.510
4.620
4.470
4.580
114,835
+0.06(+1.33%)
Mar 14, 2022
4.500
4.700
4.440
4.520
151,324
+0.00(+0.00%)
Mar 11, 2022
4.620
4.688
4.500
4.520
130,013
-0.10(-2.16%)
Mar 10, 2022
4.620
4.710
4.570
4.620
87,706
-0.10(-2.12%)
Mar 09, 2022
4.760
4.780
4.640
4.720
168,649
+0.03(+0.64%)
Mar 08, 2022
4.650
4.800
4.520
4.690
121,938
+0.00(+0.00%)
Mar 07, 2022
4.730
4.800
4.652
4.690
102,124
-0.06(-1.26%)
Mar 04, 2022
4.700
4.773
4.675
4.750
92,755
+0.01(+0.21%)
Mar 03, 2022
4.920
4.930
4.710
4.740
148,117
-0.17(-3.46%)
Mar 02, 2022
4.780
4.940
4.735
4.910
63,586
+0.19(+4.03%)
Mar 01, 2022
4.700
4.800
4.680
4.720
63,011
-0.02(-0.42%)
Feb 28, 2022
4.800
4.930
4.710
4.740
154,307
-0.10(-2.07%)
Feb 25, 2022
4.860
4.870
4.700
4.840
79,803
+0.01(+0.21%)
Feb 24, 2022
4.420
4.940
4.420
4.830
124,465
+0.27(+5.92%)
Feb 23, 2022
4.540
4.650
4.450
4.560
117,451
+0.01(+0.22%)
Feb 22, 2022
4.500
4.680
4.420
4.550
199,794
-0.12(-2.57%)
Feb 18, 2022
4.670
0
-0.07(-1.48%)
Feb 17, 2022
4.780
4.840
4.710
4.740
101,791
-0.11(-2.27%)
Feb 16, 2022
4.800
4.900
4.740
4.850
89,255
+0.01(+0.21%)
Feb 15, 2022
4.640
4.870
4.600
4.840
156,654
+0.23(+4.99%)
Feb 14, 2022
4.680
4.740
4.560
4.610
160,826
-0.08(-1.71%)
Feb 11, 2022
4.970
4.970
4.660
4.690
144,760
-0.29(-5.82%)
Feb 10, 2022
4.990
5.200
4.940
4.980
112,689
-0.08(-1.58%)
Feb 09, 2022
5.030
5.130
4.960
5.060
153,023
+0.11(+2.22%)
Feb 08, 2022
5.070
5.080
4.870
4.950
148,669
-0.13(-2.56%)
Feb 07, 2022
5.160
5.270
5.050
5.080
77,653
-0.07(-1.36%)
Feb 04, 2022
5.010
5.180
4.940
5.150
84,669
+0.09(+1.78%)
Feb 03, 2022
5.200
4.980
5.060
121,138
-0.18(-3.44%)
Feb 02, 2022
5.450
5.450
5.170
5.240
99,356
-0.16(-2.96%)
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
.