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
-0.020 (-1.72%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003
6.150
6.150
6.030
6.030
2,000
-0.22(-3.52%)
Oct 30, 2003
6.390
6.390
6.250
6.250
3,700
-0.10(-1.57%)
Oct 29, 2003
6.500
6.600
6.250
6.350
13,900
-0.25(-3.79%)
Oct 28, 2003
6.500
6.500
6.500
6.600
6,500
+0.25(+3.94%)
Oct 27, 2003
6.280
6.400
6.270
6.350
6,200
+0.32(+5.31%)
Oct 24, 2003
5.920
6.030
5.900
6.030
10,600
+0.02(+0.33%)
Oct 23, 2003
6.050
6.090
6.010
6.010
2,000
-0.04(-0.66%)
Oct 22, 2003
6.220
6.220
6.000
6.050
7,100
-0.17(-2.73%)
Oct 21, 2003
6.350
6.350
6.220
6.220
11,700
+0.07(+1.14%)
Oct 20, 2003
6.150
6.230
6.120
6.150
5,300
-0.05(-0.81%)
Oct 17, 2003
6.310
6.380
6.200
6.200
7,000
-0.11(-1.74%)
Oct 16, 2003
6.300
6.300
6.300
6.310
6,700
-0.04(-0.63%)
Oct 15, 2003
6.550
6.550
6.350
6.350
4,800
-0.20(-3.05%)
Oct 14, 2003
6.560
6.560
6.540
6.550
12,800
+0.06(+0.92%)
Oct 13, 2003
6.480
6.500
6.480
6.490
4,000
+0.28(+4.51%)
Oct 10, 2003
6.250
6.250
6.250
6.210
4,000
+0.01(+0.16%)
Oct 09, 2003
6.300
6.550
6.300
6.200
4,700
-0.01(-0.16%)
Oct 08, 2003
6.510
6.510
6.200
6.210
9,200
-0.34(-5.19%)
Oct 07, 2003
6.400
6.550
6.400
6.550
7,500
+0.15(+2.34%)
Oct 06, 2003
6.440
6.440
6.400
6.400
2,200
+0.04(+0.63%)
Oct 03, 2003
6.550
6.550
6.400
6.360
13,200
-0.01(-0.16%)
Oct 02, 2003
6.470
6.470
6.370
6.370
9,000
+0.04(+0.63%)
Oct 01, 2003
6.300
6.330
6.300
6.330
8,400
+0.22(+3.60%)
Sep 30, 2003
6.150
6.300
6.100
6.110
21,600
-0.11(-1.77%)
Sep 29, 2003
6.050
6.240
6.050
6.220
4,300
+0.07(+1.14%)
Sep 26, 2003
6.150
6.150
6.050
6.150
7,200
-0.15(-2.38%)
Sep 25, 2003
6.510
6.510
6.300
6.300
10,900
-0.20(-3.08%)
Sep 24, 2003
6.670
6.800
6.500
6.500
18,300
-0.04(-0.61%)
Sep 23, 2003
6.550
6.550
6.530
6.540
5,500
-0.05(-0.76%)
Sep 22, 2003
6.600
6.650
6.500
6.590
9,100
-0.11(-1.64%)
Sep 19, 2003
6.600
6.850
6.510
6.700
20,300
+0.00(+0.00%)
Sep 18, 2003
6.700
6.700
6.610
6.700
10,800
+0.07(+1.06%)
Sep 17, 2003
6.770
6.770
6.510
6.630
13,100
-0.27(-3.91%)
Sep 16, 2003
6.810
7.000
6.700
6.900
29,900
-0.05(-0.72%)
Sep 15, 2003
7.050
7.150
6.800
6.950
21,500
-0.15(-2.11%)
Sep 12, 2003
7.420
7.420
7.100
7.100
7,600
-0.24(-3.27%)
Sep 11, 2003
7.120
7.440
7.120
7.340
13,600
+0.23(+3.23%)
Sep 10, 2003
7.320
7.330
7.110
7.110
4,000
-0.24(-3.27%)
Sep 09, 2003
7.450
7.470
7.340
7.350
12,700
-0.13(-1.74%)
Sep 08, 2003
7.350
7.480
7.350
7.480
7,600
+0.17(+2.33%)
Sep 05, 2003
7.230
7.440
7.230
7.310
12,200
-0.17(-2.27%)
Sep 04, 2003
7.360
7.480
7.360
7.480
3,700
+0.12(+1.63%)
Sep 03, 2003
7.500
7.500
7.350
7.360
9,300
-0.04(-0.54%)
Sep 02, 2003
7.350
7.450
7.350
7.400
4,800
-0.05(-0.67%)
Aug 29, 2003
7.500
7.660
7.250
7.450
18,500
-0.05(-0.67%)
Aug 28, 2003
7.200
7.500
7.200
7.500
17,700
+0.31(+4.31%)
Aug 27, 2003
7.150
7.250
7.050
7.190
12,100
+0.09(+1.27%)
Aug 26, 2003
7.450
7.450
7.100
7.100
12,900
-0.40(-5.33%)
Aug 25, 2003
7.200
7.500
7.200
7.500
6,200
+0.20(+2.74%)
Aug 22, 2003
7.400
7.450
7.270
7.300
13,200
+0.00(+0.00%)
Aug 21, 2003
6.900
7.320
6.900
7.300
20,800
+0.41(+5.95%)
Aug 20, 2003
7.100
7.150
6.890
6.890
16,600
-0.21(-2.96%)
Aug 19, 2003
7.450
7.560
6.850
7.100
27,300
-0.25(-3.40%)
Aug 18, 2003
7.200
7.550
7.200
7.350
13,000
+0.19(+2.65%)
Aug 15, 2003
7.160
7.160
7.160
7.160
2,100
+0.01(+0.14%)
Aug 14, 2003
6.750
7.150
6.690
7.150
22,600
+0.42(+6.24%)
Aug 13, 2003
6.630
6.750
6.630
6.730
15,500
+0.00(+0.00%)
Aug 12, 2003
7.000
7.010
6.660
6.730
14,100
-0.28(-3.99%)
Aug 11, 2003
7.140
7.140
6.960
7.010
23,100
-0.12(-1.68%)
Aug 08, 2003
7.200
7.200
7.130
7.130
19,200
-0.12(-1.66%)
Aug 07, 2003
7.340
7.510
7.250
7.250
16,800
-0.16(-2.16%)
Aug 06, 2003
7.510
7.540
7.410
7.410
17,200
-0.10(-1.33%)
Aug 05, 2003
7.800
7.800
7.480
7.510
6,400
-0.29(-3.72%)
Aug 04, 2003
7.730
8.000
7.720
7.800
23,600
+0.05(+0.65%)
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
.