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 (%)
Jul 30, 2010
1.770
1.860
1.700
1.770
23,012
+0.07(+4.11%)
Jul 29, 2010
1.610
1.700
1.550
1.700
45,696
+0.03(+1.80%)
Jul 28, 2010
1.600
1.680
1.600
1.670
16,295
-0.01(-0.60%)
Jul 27, 2010
1.650
1.680
1.600
1.680
29,510
+0.08(+5.00%)
Jul 26, 2010
1.600
1.600
1.600
1.600
6,500
+0.05(+3.22%)
Jul 23, 2010
1.550
1.550
1.550
1.550
1,600
+0.01(+0.66%)
Jul 22, 2010
1.580
1.600
1.540
1.540
4,125
+0.00(+0.00%)
Jul 21, 2010
1.550
1.550
1.520
1.540
1,000
+0.03(+1.65%)
Jul 20, 2010
1.515
1.515
1.515
1.515
400
+0.03(+2.36%)
Jul 19, 2010
1.420
1.480
1.400
1.480
2,040
-0.04(-2.63%)
Jul 16, 2010
1.520
1.520
1.400
1.520
1,233
-0.04(-2.56%)
Jul 15, 2010
1.490
1.560
1.480
1.560
1,064
+0.02(+1.53%)
Jul 14, 2010
1.870
1.870
1.536
1.536
464
-0.02(-1.51%)
Jul 13, 2010
1.560
1.560
1.560
1.560
510
+0.07(+4.70%)
Jul 12, 2010
1.490
1.490
1.490
1.490
100
+0.02(+1.36%)
Jul 09, 2010
1.470
1.500
1.420
1.470
2,400
-0.03(-2.00%)
Jul 08, 2010
1.500
1.600
1.400
1.500
8,600
-0.02(-1.25%)
Jul 07, 2010
1.440
1.520
1.410
1.519
2,960
+0.03(+1.95%)
Jul 06, 2010
1.600
1.740
1.430
1.490
12,176
-0.09(-5.96%)
Jul 02, 2010
1.585
1.640
1.585
1.585
1,005
-0.02(-0.97%)
Jul 01, 2010
1.520
1.650
1.400
1.600
8,210
-0.01(-0.62%)
Jun 30, 2010
1.700
1.700
1.610
1.610
9,200
-0.09(-5.29%)
Jun 28, 2010
1.480
1.700
1.700
1.700
25,400
+0.20(+13.33%)
Jun 25, 2010
1.500
1.630
1.500
1.500
8,200
-0.13(-7.98%)
Jun 24, 2010
1.520
1.630
1.400
1.630
4,200
+0.07(+4.49%)
Jun 23, 2010
1.530
1.560
1.440
1.560
2,900
-0.07(-4.29%)
Jun 22, 2010
1.530
1.630
1.496
1.630
15,646
+0.00(+0.00%)
Jun 21, 2010
1.700
1.710
1.570
1.630
4,730
-0.09(-5.23%)
Jun 18, 2010
1.720
1.720
1.640
1.720
9,200
+0.02(+1.18%)
Jun 17, 2010
1.690
1.700
1.600
1.700
12,700
+0.00(+0.00%)
Jun 16, 2010
1.550
1.700
1.550
1.700
2,000
-0.01(-0.58%)
Jun 15, 2010
1.630
1.720
1.630
1.710
4,200
-0.01(-0.58%)
Jun 14, 2010
1.610
1.720
1.590
1.720
7,100
+0.02(+1.18%)
Jun 11, 2010
1.720
1.740
1.430
1.700
7,800
+0.00(+0.00%)
Jun 10, 2010
1.700
1.700
1.480
1.700
4,200
+0.00(+0.00%)
Jun 09, 2010
1.690
1.700
1.627
1.700
14,755
+0.00(+0.00%)
Jun 08, 2010
1.590
1.700
1.460
1.700
9,730
+0.04(+2.41%)
Jun 07, 2010
1.570
1.690
1.570
1.660
15,530
-0.01(-0.60%)
Jun 04, 2010
1.670
1.670
1.550
1.670
314
+0.00(+0.00%)
Jun 03, 2010
1.650
1.680
1.530
1.670
5,230
+0.06(+3.73%)
Jun 02, 2010
1.690
1.690
1.610
1.610
17,400
-0.09(-5.29%)
Jun 01, 2010
1.660
1.700
1.660
1.700
400
+0.01(+0.59%)
May 28, 2010
1.690
1.710
1.630
1.690
14,600
-0.04(-2.31%)
May 27, 2010
1.720
1.800
1.600
1.730
25,600
-0.02(-1.14%)
May 26, 2010
1.650
1.750
1.540
1.750
19,200
+0.10(+6.06%)
May 25, 2010
1.570
1.690
1.430
1.650
20,700
+0.00(+0.00%)
May 24, 2010
1.740
1.750
1.580
1.650
67,584
+0.00(+0.00%)
May 21, 2010
1.350
1.650
1.350
1.650
88,068
+0.18(+12.24%)
May 20, 2010
1.540
1.540
1.400
1.470
2,730
-0.02(-1.34%)
May 19, 2010
1.510
1.510
1.350
1.490
26,834
+0.02(+1.36%)
May 18, 2010
1.350
1.550
1.350
1.470
120,540
+0.12(+8.89%)
May 17, 2010
1.300
1.350
1.300
1.350
1,600
+0.00(+0.00%)
May 14, 2010
1.350
1.350
1.280
1.350
2,200
+0.00(+0.00%)
May 13, 2010
1.300
1.350
1.250
1.350
10,000
+0.00(+0.00%)
May 12, 2010
1.350
1.350
1.300
1.350
12,300
+0.00(+0.00%)
May 11, 2010
1.290
1.350
1.260
1.350
3,332
+0.00(+0.00%)
May 10, 2010
1.310
1.350
1.310
1.350
7,040
+0.01(+0.75%)
May 07, 2010
1.270
1.340
1.200
1.340
2,200
+0.00(+0.00%)
May 06, 2010
1.340
1.350
1.300
1.340
9,600
+0.01(+0.75%)
May 05, 2010
1.380
1.400
1.320
1.330
21,900
-0.06(-4.32%)
May 04, 2010
1.370
1.470
1.370
1.390
9,500
-0.06(-4.14%)
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
.