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
)
1.096
+0.011 (+1.00%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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, 2005
3.100
3.200
3.040
3.050
11,800
+0.00(+0.00%)
Apr 28, 2005
2.920
3.090
2.920
3.050
7,400
+0.15(+5.17%)
Apr 27, 2005
3.040
3.090
2.900
2.900
10,400
-0.09(-3.01%)
Apr 26, 2005
3.050
3.050
2.950
2.990
9,700
-0.01(-0.33%)
Apr 25, 2005
3.040
3.050
2.910
3.000
11,100
-0.09(-2.91%)
Apr 22, 2005
2.900
3.090
2.840
3.090
21,800
+0.21(+7.29%)
Apr 21, 2005
2.910
2.950
2.750
2.880
20,500
-0.01(-0.28%)
Apr 20, 2005
2.730
2.888
2.730
2.888
17,600
+0.16(+5.79%)
Apr 19, 2005
3.000
3.050
2.640
2.730
54,100
-0.22(-7.46%)
Apr 18, 2005
3.200
3.200
2.950
2.950
36,900
-0.22(-6.94%)
Apr 15, 2005
3.310
3.310
3.150
3.170
23,500
-0.13(-3.94%)
Apr 14, 2005
3.360
3.360
3.290
3.300
21,600
-0.06(-1.79%)
Apr 13, 2005
3.450
3.650
3.360
3.360
49,200
-0.19(-5.35%)
Apr 12, 2005
3.650
3.680
3.460
3.550
19,500
-0.13(-3.53%)
Apr 11, 2005
3.630
3.680
3.600
3.680
60,400
+0.04(+1.10%)
Apr 08, 2005
3.630
3.660
3.600
3.640
5,800
-0.02(-0.55%)
Apr 07, 2005
3.790
3.790
3.610
3.660
4,200
-0.03(-0.81%)
Apr 06, 2005
3.610
3.770
3.610
3.690
9,800
-0.01(-0.27%)
Apr 05, 2005
3.830
3.830
3.600
3.700
13,800
-0.19(-4.88%)
Apr 04, 2005
3.900
3.950
3.800
3.890
9,300
-0.06(-1.52%)
Apr 01, 2005
3.990
4.040
3.900
3.950
30,900
-0.05(-1.25%)
Mar 31, 2005
4.030
4.030
3.990
4.000
9,100
+0.02(+0.50%)
Mar 30, 2005
4.080
4.080
3.950
3.980
26,200
-0.10(-2.45%)
Mar 29, 2005
4.000
4.080
3.940
4.080
79,200
+0.08(+2.00%)
Mar 28, 2005
3.980
4.000
3.970
4.000
2,900
+0.06(+1.52%)
Mar 24, 2005
4.010
4.050
3.940
3.940
41,700
-0.11(-2.72%)
Mar 23, 2005
4.040
4.060
3.980
4.050
32,200
-0.05(-1.22%)
Mar 22, 2005
4.100
4.140
4.030
4.100
2,500
+0.04(+0.99%)
Mar 21, 2005
4.100
4.100
4.000
4.060
21,400
-0.04(-0.98%)
Mar 18, 2005
4.230
4.250
4.090
4.100
5,800
-0.13(-3.07%)
Mar 17, 2005
4.200
4.250
4.130
4.230
5,200
+0.01(+0.24%)
Mar 16, 2005
4.200
4.270
4.110
4.220
10,000
+0.12(+2.93%)
Mar 15, 2005
4.000
4.140
4.000
4.100
2,800
+0.10(+2.50%)
Mar 14, 2005
4.000
4.070
3.980
4.000
10,100
-0.10(-2.44%)
Mar 11, 2005
3.990
4.100
3.990
4.100
15,400
+0.11(+2.76%)
Mar 10, 2005
3.950
4.000
3.950
3.990
8,700
-0.01(-0.25%)
Mar 09, 2005
3.990
4.000
3.950
4.000
20,300
+0.04(+1.01%)
Mar 08, 2005
3.960
3.990
3.960
3.960
7,800
-0.03(-0.75%)
Mar 07, 2005
4.000
4.000
3.900
3.990
9,400
-0.02(-0.50%)
Mar 04, 2005
3.920
4.010
3.900
4.010
9,500
+0.01(+0.25%)
Mar 03, 2005
4.000
4.000
3.950
4.000
6,500
+0.00(+0.00%)
Mar 02, 2005
3.940
4.000
3.940
4.000
4,000
+0.04(+1.01%)
Mar 01, 2005
4.050
4.050
3.940
3.960
18,100
-0.08(-1.98%)
Feb 28, 2005
3.900
4.040
3.880
4.040
3,800
+0.17(+4.39%)
Feb 25, 2005
3.720
3.890
3.700
3.870
16,800
+0.07(+1.84%)
Feb 24, 2005
3.980
3.980
3.800
3.800
1,500
-0.09(-2.31%)
Feb 23, 2005
3.870
3.890
3.750
3.890
3,700
+0.01(+0.26%)
Feb 22, 2005
4.000
4.090
3.810
3.880
10,400
-0.07(-1.77%)
Feb 18, 2005
3.900
3.960
3.860
3.950
9,100
+0.10(+2.60%)
Feb 17, 2005
4.000
4.000
3.850
3.850
25,300
-0.14(-3.51%)
Feb 16, 2005
4.150
4.150
3.990
3.990
17,000
-0.15(-3.62%)
Feb 15, 2005
4.000
4.150
4.000
4.140
3,700
+0.07(+1.72%)
Feb 14, 2005
4.100
4.140
4.000
4.070
5,400
-0.03(-0.73%)
Feb 11, 2005
4.080
4.240
4.080
4.100
8,600
+0.00(+0.00%)
Feb 10, 2005
4.180
4.180
4.000
4.100
13,500
+0.00(+0.00%)
Feb 09, 2005
4.350
4.350
4.080
4.100
15,700
-0.25(-5.75%)
Feb 08, 2005
4.500
4.500
4.320
4.350
11,500
-0.03(-0.68%)
Feb 07, 2005
4.370
4.500
4.370
4.380
11,600
+0.06(+1.39%)
Feb 04, 2005
4.450
4.500
4.320
4.320
29,200
-0.08(-1.82%)
Feb 03, 2005
4.400
4.400
4.330
4.400
12,600
+0.03(+0.69%)
Feb 02, 2005
4.250
4.480
4.250
4.370
44,200
+0.15(+3.55%)
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
.