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 (%)
Jun 30, 2003
9.050
9.070
8.480
8.490
144,800
-0.33(-3.74%)
Jun 27, 2003
9.000
9.250
8.730
8.820
21,000
-0.10(-1.12%)
Jun 26, 2003
8.690
8.920
8.690
8.920
33,900
+0.23(+2.65%)
Jun 25, 2003
8.620
8.740
8.520
8.690
23,300
+0.01(+0.12%)
Jun 24, 2003
8.650
8.750
8.640
8.680
9,400
+0.03(+0.35%)
Jun 23, 2003
8.790
8.790
8.510
8.650
14,200
-0.01(-0.12%)
Jun 20, 2003
9.000
9.170
8.550
8.660
13,200
-0.24(-2.70%)
Jun 19, 2003
9.190
9.300
8.890
8.900
27,500
-0.18(-1.98%)
Jun 18, 2003
9.480
9.500
9.030
9.080
35,700
-0.36(-3.81%)
Jun 17, 2003
8.950
9.450
8.950
9.440
50,900
+0.53(+5.95%)
Jun 16, 2003
8.440
8.910
8.100
8.910
45,500
+0.47(+5.57%)
Jun 13, 2003
7.300
8.440
7.180
8.440
38,200
+1.04(+14.05%)
Jun 12, 2003
7.150
7.400
7.150
7.400
20,600
+0.26(+3.64%)
Jun 11, 2003
7.000
7.150
7.000
7.140
6,000
+0.14(+2.00%)
Jun 10, 2003
7.040
7.040
6.860
7.000
7,000
-0.04(-0.57%)
Jun 09, 2003
6.950
7.200
6.850
7.040
17,200
+0.12(+1.73%)
Jun 06, 2003
6.900
6.990
6.860
6.920
12,400
-0.23(-3.22%)
Jun 05, 2003
7.110
7.240
6.950
7.150
21,500
+0.10(+1.42%)
Jun 04, 2003
6.600
7.050
6.600
7.050
15,500
+0.45(+6.82%)
Jun 03, 2003
6.940
7.040
6.510
6.600
28,100
-0.34(-4.90%)
Jun 02, 2003
6.990
7.000
6.920
6.940
16,900
+0.04(+0.58%)
May 30, 2003
6.450
6.900
6.370
6.900
16,100
+0.60(+9.52%)
May 29, 2003
6.300
6.480
6.280
6.300
4,700
+0.10(+1.61%)
May 28, 2003
5.850
6.230
5.850
6.200
12,400
+0.30(+5.08%)
May 27, 2003
5.650
5.900
5.650
5.900
15,500
+0.14(+2.43%)
May 23, 2003
5.650
6.100
5.650
5.760
17,500
+0.16(+2.86%)
May 22, 2003
5.550
5.600
5.300
5.600
20,800
+0.02(+0.36%)
May 21, 2003
5.700
5.700
5.580
5.580
1,700
-0.01(-0.18%)
May 20, 2003
5.250
5.700
5.250
5.590
21,800
+0.29(+5.47%)
May 19, 2003
5.050
5.350
5.030
5.300
12,500
+0.25(+4.95%)
May 16, 2003
5.000
5.200
4.880
5.050
27,900
-0.08(-1.56%)
May 15, 2003
5.250
5.250
5.000
5.130
30,300
-0.22(-4.11%)
May 14, 2003
5.470
5.470
5.280
5.350
13,400
-0.22(-3.95%)
May 13, 2003
5.700
5.700
5.540
5.570
8,300
-0.13(-2.28%)
May 12, 2003
5.700
5.720
5.460
5.700
35,600
+0.00(+0.00%)
May 09, 2003
6.480
6.540
5.540
5.700
80,600
-0.46(-7.47%)
May 08, 2003
5.000
6.400
5.000
6.160
131,000
+1.31(+27.01%)
May 07, 2003
3.400
4.850
3.400
4.850
124,200
+1.62(+50.15%)
May 05, 2003
3.300
3.300
3.150
3.230
4,600
+0.07(+2.22%)
May 02, 2003
3.150
3.160
3.150
3.160
3,000
+0.06(+1.94%)
May 01, 2003
3.450
3.450
3.100
3.100
8,400
-0.25(-7.46%)
Apr 30, 2003
3.280
3.350
3.250
3.350
1,900
+0.20(+6.35%)
Apr 29, 2003
3.100
3.200
3.100
3.150
1,700
-0.33(-9.48%)
Apr 28, 2003
3.480
3.480
3.480
3.480
300
+0.31(+9.78%)
Apr 25, 2003
3.110
3.300
3.100
3.170
3,300
+0.07(+2.26%)
Apr 24, 2003
3.200
3.200
3.100
3.100
3,600
-0.10(-3.13%)
Apr 23, 2003
3.210
3.300
3.110
3.200
5,100
-0.10(-3.03%)
Apr 22, 2003
3.500
3.500
3.150
3.300
2,300
-0.10(-2.94%)
Apr 21, 2003
3.300
3.410
3.000
3.400
14,600
-0.06(-1.73%)
Apr 17, 2003
3.470
3.500
3.460
3.460
1,300
-0.09(-2.54%)
Apr 16, 2003
3.700
3.700
3.550
3.550
3,600
+0.00(+0.00%)
Apr 15, 2003
3.330
3.800
3.330
3.550
10,300
+0.35(+10.94%)
Apr 14, 2003
3.050
3.300
2.950
3.200
12,400
+0.30(+10.34%)
Apr 11, 2003
3.000
3.000
2.900
2.900
5,200
-0.10(-3.33%)
Apr 10, 2003
3.150
3.200
2.900
3.000
25,500
-0.05(-1.64%)
Apr 09, 2003
3.300
3.300
3.050
3.050
6,500
-0.35(-10.29%)
Apr 08, 2003
3.550
3.550
3.210
3.400
8,000
-0.25(-6.85%)
Apr 07, 2003
3.760
3.760
3.650
3.650
2,400
-0.10(-2.67%)
Apr 04, 2003
3.850
3.850
3.750
3.750
1,000
-0.10(-2.60%)
Apr 03, 2003
4.090
4.090
3.850
3.850
5,800
-0.18(-4.47%)
Apr 02, 2003
3.710
4.030
3.710
4.030
4,900
+0.38(+10.41%)
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
.