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
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 29, 2004
4.250
4.250
4.250
4.250
1,000
+0.00(+0.00%)
Oct 28, 2004
4.250
4.250
4.250
4.250
100
+0.05(+1.19%)
Oct 27, 2004
4.220
4.250
4.180
4.200
7,100
-0.04(-0.94%)
Oct 26, 2004
4.100
4.350
4.100
4.240
7,400
+0.14(+3.41%)
Oct 25, 2004
4.180
4.180
4.100
4.100
8,300
+0.00(+0.00%)
Oct 22, 2004
4.100
4.160
4.100
4.100
2,000
-0.02(-0.49%)
Oct 21, 2004
4.120
4.120
4.120
4.120
1,000
-0.03(-0.72%)
Oct 20, 2004
3.950
4.170
3.950
4.150
6,600
+0.02(+0.48%)
Oct 19, 2004
4.000
4.130
4.000
4.130
2,100
+0.03(+0.73%)
Oct 18, 2004
4.180
4.180
4.000
4.100
4,500
-0.14(-3.30%)
Oct 15, 2004
4.300
4.300
4.200
4.240
4,800
+0.14(+3.41%)
Oct 14, 2004
3.950
4.240
3.950
4.100
6,700
+0.25(+6.49%)
Oct 13, 2004
4.200
4.200
3.550
3.850
16,800
-0.30(-7.23%)
Oct 12, 2004
4.290
4.290
4.150
4.150
5,700
-0.15(-3.49%)
Oct 11, 2004
4.290
4.300
4.290
4.300
8,600
+0.01(+0.23%)
Oct 08, 2004
4.300
4.300
4.290
4.290
900
+0.00(+0.00%)
Oct 07, 2004
4.300
4.300
4.290
4.290
13,300
+0.02(+0.47%)
Oct 06, 2004
4.320
4.320
4.270
4.270
2,000
-0.08(-1.84%)
Oct 05, 2004
4.350
4.450
4.350
4.350
6,100
+0.00(+0.00%)
Oct 04, 2004
4.600
4.600
4.350
4.350
3,400
-0.25(-5.43%)
Oct 01, 2004
4.500
4.650
4.500
4.600
3,700
+0.06(+1.32%)
Sep 30, 2004
4.530
4.750
4.500
4.540
6,300
-0.01(-0.22%)
Sep 29, 2004
4.790
4.800
4.550
4.550
5,100
-0.24(-5.01%)
Sep 28, 2004
4.800
4.800
4.760
4.790
3,500
-0.06(-1.24%)
Sep 27, 2004
4.820
4.900
4.810
4.850
1,300
-0.01(-0.21%)
Sep 24, 2004
4.850
4.860
4.760
4.860
4,800
+0.01(+0.21%)
Sep 23, 2004
5.030
5.030
4.600
4.850
18,700
-0.13(-2.61%)
Sep 22, 2004
5.020
5.020
4.850
4.980
5,000
-0.04(-0.80%)
Sep 21, 2004
5.050
5.090
5.020
5.020
3,500
-0.08(-1.57%)
Sep 20, 2004
5.090
5.100
5.000
5.100
2,100
+0.00(+0.00%)
Sep 17, 2004
4.970
5.100
4.970
5.100
1,000
+0.10(+2.00%)
Sep 16, 2004
4.990
5.000
4.990
5.000
2,100
+0.00(+0.00%)
Sep 15, 2004
4.950
5.000
4.950
5.000
8,400
+0.00(+0.00%)
Sep 14, 2004
5.150
5.170
5.000
5.000
5,400
-0.10(-1.96%)
Sep 13, 2004
5.250
5.250
5.100
5.100
5,300
-0.10(-1.92%)
Sep 10, 2004
5.100
5.200
5.036
5.200
5,500
+0.05(+0.97%)
Sep 09, 2004
5.150
5.150
5.150
5.150
200
+0.00(+0.00%)
Sep 08, 2004
5.300
5.340
5.150
5.150
3,800
-0.04(-0.77%)
Sep 07, 2004
5.150
5.200
5.100
5.190
4,300
+0.14(+2.77%)
Sep 03, 2004
5.050
5.100
5.050
5.050
1,900
+0.00(+0.00%)
Sep 02, 2004
5.050
5.050
5.000
5.050
4,600
+0.05(+1.00%)
Sep 01, 2004
4.980
5.000
4.980
5.000
5,600
+0.10(+2.04%)
Aug 31, 2004
4.880
4.930
4.880
4.900
1,000
+0.07(+1.45%)
Aug 30, 2004
4.800
4.990
4.800
4.830
5,900
+0.02(+0.42%)
Aug 27, 2004
4.850
4.930
4.750
4.810
4,800
-0.01(-0.21%)
Aug 26, 2004
4.990
5.000
4.750
4.820
15,000
-0.03(-0.62%)
Aug 25, 2004
5.000
5.000
4.850
4.850
10,400
-0.15(-3.00%)
Aug 24, 2004
5.040
5.040
4.880
5.000
10,300
+0.00(+0.00%)
Aug 23, 2004
5.250
5.340
5.000
5.000
14,200
-0.26(-4.94%)
Aug 20, 2004
5.400
5.450
5.200
5.260
26,000
+0.16(+3.14%)
Aug 19, 2004
4.820
5.200
4.820
5.100
67,600
+0.38(+8.05%)
Aug 18, 2004
4.600
4.850
4.600
4.720
10,500
+0.12(+2.61%)
Aug 17, 2004
4.900
4.950
4.500
4.600
57,500
-0.30(-6.12%)
Aug 16, 2004
5.150
5.150
4.900
4.900
11,900
-0.29(-5.59%)
Aug 13, 2004
5.350
5.370
5.100
5.190
14,700
-0.16(-2.99%)
Aug 12, 2004
5.550
5.550
5.300
5.350
11,800
-0.15(-2.73%)
Aug 11, 2004
5.850
5.850
5.450
5.500
10,300
-0.35(-5.98%)
Aug 10, 2004
5.900
5.900
5.800
5.850
8,200
-0.10(-1.68%)
Aug 09, 2004
5.980
5.980
5.950
5.950
300
-0.06(-1.00%)
Aug 06, 2004
6.010
6.010
6.010
6.010
300
+0.08(+1.35%)
Aug 05, 2004
5.950
6.000
5.900
5.930
7,300
-0.02(-0.34%)
Aug 04, 2004
5.950
6.020
5.950
5.950
1,700
-0.05(-0.83%)
Aug 03, 2004
6.020
6.020
5.950
6.000
4,600
-0.03(-0.50%)
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
.