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, 2015
3.802
3.830
3.800
3.800
4,625
+0.00(+0.00%)
Jun 29, 2015
3.830
3.870
3.800
3.800
48,211
-0.05(-1.30%)
Jun 26, 2015
3.850
3.860
3.800
3.850
27,227
+0.00(+0.00%)
Jun 25, 2015
3.850
3.870
3.830
3.850
12,598
-0.02(-0.52%)
Jun 24, 2015
3.820
3.870
3.800
3.870
40,046
+0.06(+1.57%)
Jun 23, 2015
3.795
3.850
3.790
3.810
60,579
-0.01(-0.26%)
Jun 22, 2015
3.860
3.871
3.800
3.820
61,879
-0.11(-2.80%)
Jun 19, 2015
3.870
3.930
3.850
3.930
6,947
+0.00(+0.00%)
Jun 18, 2015
3.937
3.990
3.850
3.930
11,086
+0.01(+0.26%)
Jun 17, 2015
3.860
3.960
3.860
3.920
6,599
+0.06(+1.55%)
Jun 16, 2015
3.810
3.900
3.810
3.860
6,174
-0.05(-1.28%)
Jun 15, 2015
3.960
3.970
3.840
3.910
42,537
-0.07(-1.76%)
Jun 12, 2015
3.850
3.980
3.810
3.980
29,847
+0.19(+5.01%)
Jun 11, 2015
3.790
3.850
3.770
3.790
19,562
-0.01(-0.26%)
Jun 10, 2015
3.910
3.970
3.770
3.800
61,376
-0.10(-2.56%)
Jun 09, 2015
3.950
3.990
3.900
3.900
6,854
-0.05(-1.27%)
Jun 08, 2015
3.850
3.990
3.840
3.950
12,820
+0.08(+2.07%)
Jun 05, 2015
3.900
3.930
3.870
3.870
15,600
-0.04(-1.02%)
Jun 04, 2015
3.988
4.000
3.910
3.910
11,551
-0.04(-1.01%)
Jun 03, 2015
3.881
3.960
3.881
3.950
2,132
+0.00(+0.00%)
Jun 02, 2015
4.021
4.040
3.920
3.950
9,735
-0.05(-1.25%)
Jun 01, 2015
4.050
4.050
3.950
4.000
12,490
-0.03(-0.70%)
May 29, 2015
3.930
4.050
3.900
4.028
22,838
+0.13(+3.29%)
May 28, 2015
3.930
4.050
3.890
3.900
5,866
-0.05(-1.27%)
May 27, 2015
4.010
4.080
3.870
3.950
17,155
+0.04(+1.02%)
May 26, 2015
4.000
4.050
3.860
3.910
18,469
-0.12(-2.98%)
May 22, 2015
4.180
4.030
4.030
4.030
4,700
+0.03(+0.75%)
May 21, 2015
4.010
4.200
3.990
4.000
15,102
-0.01(-0.25%)
May 20, 2015
4.110
4.210
3.740
4.010
83,531
-0.05(-1.23%)
May 19, 2015
3.980
4.130
3.980
4.060
18,742
+0.00(+0.00%)
May 18, 2015
4.250
4.250
4.050
4.060
5,819
-0.19(-4.47%)
May 15, 2015
4.250
4.250
4.160
4.250
4,028
+0.00(+0.00%)
May 14, 2015
4.200
4.250
4.150
4.250
17,068
+0.13(+3.16%)
May 13, 2015
4.240
4.240
4.080
4.120
8,092
-0.13(-3.06%)
May 12, 2015
4.080
4.250
4.080
4.250
5,822
+0.06(+1.43%)
May 11, 2015
4.204
4.320
4.160
4.190
10,494
-0.11(-2.56%)
May 08, 2015
4.350
4.350
4.160
4.300
7,603
+0.11(+2.63%)
May 07, 2015
4.030
4.350
4.030
4.190
53,219
+0.04(+0.96%)
May 06, 2015
4.120
4.150
4.055
4.150
29,177
+0.10(+2.47%)
May 05, 2015
4.180
4.236
4.035
4.050
16,797
-0.12(-2.88%)
May 04, 2015
4.150
4.400
4.150
4.170
71,127
+0.02(+0.48%)
May 01, 2015
4.070
4.320
4.070
4.150
33,355
+0.04(+0.97%)
Apr 30, 2015
4.170
4.220
4.070
4.110
5,184
-0.11(-2.61%)
Apr 29, 2015
4.300
4.300
4.100
4.220
48,225
-0.10(-2.31%)
Apr 28, 2015
4.270
4.380
4.270
4.320
7,748
+0.12(+2.86%)
Apr 27, 2015
4.210
4.370
4.140
4.200
7,453
-0.10(-2.33%)
Apr 24, 2015
4.430
4.430
4.260
4.300
23,185
-0.01(-0.23%)
Apr 23, 2015
4.160
4.550
4.160
4.310
144,703
+0.20(+4.87%)
Apr 22, 2015
4.160
4.230
4.100
4.110
18,682
+0.01(+0.24%)
Apr 21, 2015
4.110
4.230
4.100
4.100
6,889
-0.01(-0.24%)
Apr 20, 2015
3.980
4.189
3.980
4.110
31,752
+0.10(+2.49%)
Apr 17, 2015
4.010
4.050
3.930
4.010
16,092
-0.03(-0.74%)
Apr 16, 2015
4.060
4.110
3.940
4.040
35,437
+0.04(+1.00%)
Apr 15, 2015
3.860
4.150
3.860
4.000
40,629
+0.10(+2.56%)
Apr 14, 2015
3.750
4.040
3.750
3.900
76,792
+0.15(+4.00%)
Apr 13, 2015
3.860
3.860
3.725
3.750
130,781
-0.07(-1.83%)
Apr 10, 2015
3.810
3.840
3.810
3.820
5,902
+0.01(+0.26%)
Apr 09, 2015
3.800
3.920
3.800
3.810
25,396
-0.03(-0.78%)
Apr 08, 2015
3.990
4.000
3.840
3.840
34,621
-0.18(-4.48%)
Apr 07, 2015
3.950
4.040
3.950
4.020
19,990
+0.06(+1.52%)
Apr 06, 2015
3.960
4.000
3.860
3.960
13,777
+0.06(+1.54%)
Apr 02, 2015
4.060
3.900
3.900
3.900
41,900
-0.10(-2.50%)
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
.