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: 8:00 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, 2005
4.050
4.120
3.960
4.050
13,400
-0.01(-0.25%)
Oct 28, 2005
4.170
4.170
4.060
4.060
500
-0.00(-0.00%)
Oct 27, 2005
4.010
4.120
4.010
4.060
2,900
+0.01(+0.22%)
Oct 26, 2005
4.020
4.090
4.010
4.051
3,100
+0.00(+0.02%)
Oct 25, 2005
4.210
4.210
3.950
4.050
31,600
-0.15(-3.59%)
Oct 24, 2005
4.210
4.210
4.150
4.201
5,400
-0.03(-0.69%)
Oct 21, 2005
4.000
4.350
3.980
4.230
25,000
+0.24(+6.02%)
Oct 20, 2005
3.960
4.000
3.960
3.990
12,300
+0.03(+0.76%)
Oct 19, 2005
4.000
4.000
3.960
3.960
17,600
-0.07(-1.74%)
Oct 18, 2005
4.060
4.060
4.000
4.030
12,400
-0.03(-0.74%)
Oct 17, 2005
4.030
4.070
4.030
4.060
10,800
+0.08(+2.01%)
Oct 14, 2005
4.000
4.070
3.950
3.980
32,800
-0.08(-1.97%)
Oct 13, 2005
4.100
4.100
4.010
4.060
9,500
-0.02(-0.49%)
Oct 12, 2005
4.120
4.240
4.050
4.080
12,900
+0.01(+0.25%)
Oct 11, 2005
4.200
4.450
4.060
4.070
26,900
+0.07(+1.75%)
Oct 10, 2005
4.150
4.210
3.900
4.000
27,900
-0.15(-3.61%)
Oct 07, 2005
4.160
4.170
4.090
4.150
14,300
+0.05(+1.22%)
Oct 06, 2005
4.430
4.430
4.100
4.100
54,300
-0.29(-6.61%)
Oct 05, 2005
4.570
4.600
4.390
4.390
12,000
-0.25(-5.39%)
Oct 04, 2005
4.770
4.780
4.500
4.640
32,400
-0.06(-1.28%)
Oct 03, 2005
4.640
4.830
4.630
4.700
48,400
+0.12(+2.62%)
Sep 30, 2005
4.480
4.680
4.450
4.580
92,300
+0.29(+6.76%)
Sep 29, 2005
4.220
4.290
4.180
4.290
6,100
+0.05(+1.18%)
Sep 28, 2005
4.210
4.240
4.200
4.240
8,300
-0.01(-0.24%)
Sep 27, 2005
4.200
4.270
4.140
4.250
11,400
+0.05(+1.19%)
Sep 26, 2005
4.090
4.200
4.034
4.200
27,300
+0.19(+4.74%)
Sep 23, 2005
4.010
4.040
3.900
4.010
13,800
+0.06(+1.52%)
Sep 22, 2005
3.960
4.050
3.900
3.950
17,800
+0.01(+0.25%)
Sep 21, 2005
4.010
4.150
3.930
3.940
54,600
-0.13(-3.19%)
Sep 20, 2005
4.200
4.200
4.050
4.070
23,100
-0.06(-1.45%)
Sep 19, 2005
4.200
4.200
4.100
4.130
17,500
-0.10(-2.36%)
Sep 16, 2005
4.240
4.250
4.100
4.230
17,400
-0.05(-1.17%)
Sep 15, 2005
4.240
4.280
4.180
4.280
7,600
+0.07(+1.66%)
Sep 14, 2005
4.330
4.380
4.150
4.210
20,900
-0.07(-1.64%)
Sep 13, 2005
4.400
4.400
4.260
4.280
22,300
-0.08(-1.83%)
Sep 12, 2005
4.310
4.400
4.310
4.360
19,100
+0.05(+1.16%)
Sep 09, 2005
4.490
4.500
4.250
4.310
21,300
-0.11(-2.49%)
Sep 08, 2005
4.300
4.450
4.210
4.420
31,500
+0.13(+3.03%)
Sep 07, 2005
4.200
4.300
4.200
4.290
15,300
+0.11(+2.63%)
Sep 06, 2005
4.300
4.300
4.160
4.180
19,000
-0.09(-2.11%)
Sep 02, 2005
4.210
4.300
4.210
4.270
14,000
+0.04(+0.95%)
Sep 01, 2005
4.400
4.400
4.130
4.230
27,100
-0.17(-3.86%)
Aug 31, 2005
4.300
4.490
4.290
4.400
24,600
+0.05(+1.15%)
Aug 30, 2005
4.650
4.650
4.230
4.350
53,500
-0.35(-7.45%)
Aug 29, 2005
4.050
4.700
4.010
4.700
59,300
+0.64(+15.76%)
Aug 26, 2005
4.150
4.150
4.000
4.060
32,100
-0.04(-0.98%)
Aug 25, 2005
4.090
4.100
4.000
4.100
34,900
+0.02(+0.49%)
Aug 24, 2005
4.210
4.210
4.000
4.080
50,200
-0.05(-1.21%)
Aug 23, 2005
4.050
4.240
4.040
4.130
42,400
+0.15(+3.77%)
Aug 22, 2005
4.260
4.260
3.930
3.980
114,400
-0.32(-7.44%)
Aug 19, 2005
4.610
4.610
4.270
4.300
98,900
-0.36(-7.73%)
Aug 18, 2005
4.960
4.960
4.650
4.660
39,700
-0.10(-2.10%)
Aug 17, 2005
5.020
5.050
4.680
4.760
111,500
-0.43(-8.29%)
Aug 16, 2005
5.550
5.600
5.140
5.190
126,400
-0.25(-4.60%)
Aug 15, 2005
5.200
5.700
5.150
5.440
141,400
+0.32(+6.25%)
Aug 12, 2005
5.200
5.200
4.700
5.120
140,900
+0.27(+5.57%)
Aug 11, 2005
5.480
5.970
4.730
4.850
384,100
-0.59(-10.85%)
Aug 10, 2005
5.300
6.490
5.120
5.440
816,300
+0.74(+15.74%)
Aug 09, 2005
3.200
4.980
3.200
4.700
490,300
+1.56(+49.68%)
Aug 08, 2005
3.250
3.250
3.000
3.140
31,800
-0.05(-1.57%)
Aug 05, 2005
3.000
3.190
2.960
3.190
37,600
+0.23(+7.77%)
Aug 04, 2005
3.030
3.100
2.900
2.960
40,500
-0.14(-4.52%)
Aug 03, 2005
2.920
3.100
2.900
3.100
43,100
+0.15(+5.08%)
Aug 02, 2005
2.930
2.980
2.860
2.950
15,900
+0.04(+1.37%)
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
.