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, 2017
0.6452
0.7099
0.6250
0.6691
244,916
+0.04(+5.70%)
Oct 30, 2017
0.6800
0.6800
0.6330
304,733
-0.05(-6.91%)
Oct 27, 2017
0.6950
0.7398
0.6652
0.6800
567,959
+0.01(+2.22%)
Oct 26, 2017
0.6650
0.8000
0.6300
0.6652
2,803,502
+0.02(+2.39%)
Oct 25, 2017
0.6300
0.6600
0.6200
0.6497
293,970
+0.02(+3.11%)
Oct 24, 2017
0.6100
0.6400
0.6003
0.6301
116,303
+0.00(+0.02%)
Oct 23, 2017
0.6300
0.6699
0.6200
0.6300
357,635
+0.01(+1.61%)
Oct 20, 2017
0.6258
0.6469
0.6122
0.6200
70,012
-0.01(-1.56%)
Oct 19, 2017
0.6100
0.6368
0.6000
0.6298
94,847
+0.01(+1.58%)
Oct 18, 2017
0.6350
0.6352
0.6126
0.6200
123,705
+0.00(+0.16%)
Oct 17, 2017
0.6086
0.6397
0.5829
0.6190
148,118
-0.00(-0.16%)
Oct 16, 2017
0.6060
0.6400
0.6000
0.6200
145,604
+0.02(+2.82%)
Oct 13, 2017
0.6100
0.6298
0.5899
0.6030
146,017
-0.01(-1.15%)
Oct 12, 2017
0.6500
0.6500
0.6051
0.6100
50,361
-0.01(-1.60%)
Oct 11, 2017
0.6000
0.6240
0.5911
0.6199
143,877
+0.02(+3.94%)
Oct 10, 2017
0.6055
0.6189
0.5900
0.5964
85,557
-0.01(-1.62%)
Oct 09, 2017
0.6300
0.6300
0.5950
0.6062
107,879
-0.01(-2.23%)
Oct 06, 2017
0.6300
0.6390
0.5850
0.6200
118,853
+0.00(+0.00%)
Oct 05, 2017
0.6150
0.6429
0.6010
0.6200
78,961
+0.01(+0.81%)
Oct 04, 2017
0.5920
0.6300
0.5920
0.6150
103,131
+0.02(+4.06%)
Oct 03, 2017
0.6060
0.6210
0.5850
0.5910
147,454
-0.03(-4.83%)
Oct 02, 2017
0.6510
0.6510
0.6000
0.6210
161,456
-0.05(-6.83%)
Sep 29, 2017
0.6800
0.6800
0.6300
0.6665
243,377
-0.02(-2.96%)
Sep 28, 2017
0.6564
0.7397
0.6412
0.6868
705,604
+0.03(+3.87%)
Sep 27, 2017
0.6200
0.6800
0.6200
0.6612
312,815
+0.04(+6.65%)
Sep 26, 2017
0.6200
0.6400
0.5900
0.6200
111,493
+0.01(+1.46%)
Sep 25, 2017
0.6100
0.6500
0.6000
0.6111
49,551
-0.03(-4.52%)
Sep 22, 2017
0.6070
0.6400
0.6000
0.6400
68,645
+0.03(+5.44%)
Sep 21, 2017
0.5875
0.6300
0.5864
0.6070
108,374
+0.01(+1.17%)
Sep 20, 2017
0.5781
0.6000
0.5520
0.6000
235,536
+0.02(+3.45%)
Sep 19, 2017
0.6100
0.6100
0.5500
0.5800
162,160
-0.02(-3.01%)
Sep 18, 2017
0.5728
0.5989
0.5704
0.5980
221,506
+0.03(+4.91%)
Sep 15, 2017
0.5826
0.6200
0.5700
0.5700
196,926
-0.02(-3.39%)
Sep 14, 2017
0.6000
0.6100
0.5823
0.5900
328,503
-0.01(-1.67%)
Sep 13, 2017
0.6500
0.6500
0.5923
0.6000
339,937
-0.04(-6.25%)
Sep 12, 2017
0.6199
0.6400
0.5811
0.6400
245,575
+0.02(+3.24%)
Sep 11, 2017
0.6200
0.6450
0.5987
0.6199
199,860
-0.03(-3.91%)
Sep 08, 2017
0.6834
0.6834
0.6140
0.6451
71,879
-0.04(-5.60%)
Sep 07, 2017
0.7200
0.7200
0.6400
0.6834
161,435
-0.00(-0.20%)
Sep 06, 2017
0.6800
0.6950
0.6500
0.6848
221,426
+0.01(+2.21%)
Sep 05, 2017
0.7000
0.7000
0.6397
0.6700
119,947
+0.02(+3.08%)
Sep 01, 2017
0.6200
0.6900
0.6200
0.6500
178,981
+0.01(+2.20%)
Aug 31, 2017
0.6500
0.6500
0.6200
0.6360
99,808
-0.01(-2.15%)
Aug 30, 2017
0.6200
0.6500
0.6025
0.6500
94,024
+0.03(+5.52%)
Aug 29, 2017
0.6000
0.6500
0.5700
0.6160
191,714
+0.02(+2.67%)
Aug 28, 2017
0.6488
0.6500
0.6000
0.6000
221,659
-0.01(-1.64%)
Aug 25, 2017
0.5730
0.6400
0.5610
0.6100
625,931
+0.04(+7.02%)
Aug 24, 2017
0.5700
0.5901
0.5400
0.5700
526,022
-0.00(-0.02%)
Aug 23, 2017
0.6100
0.6400
0.5618
0.5701
379,306
-0.05(-8.03%)
Aug 22, 2017
0.6800
0.6800
0.6100
0.6199
322,027
-0.05(-7.48%)
Aug 21, 2017
0.6720
0.7000
0.6100
0.6700
425,095
+0.03(+4.69%)
Aug 18, 2017
1.130
1.130
0.6000
0.6400
1,741,196
-0.67(-51.15%)
Aug 17, 2017
1.220
1.310
1.220
1.310
19,460
+0.08(+6.25%)
Aug 16, 2017
1.270
1.330
1.220
1.233
46,662
-0.04(-2.92%)
Aug 15, 2017
1.232
1.320
1.210
1.270
65,301
-0.08(-5.93%)
Aug 14, 2017
1.300
1.350
1.200
1.350
108,701
+0.08(+6.30%)
Aug 11, 2017
1.270
1.330
1.213
1.270
66,732
-0.03(-2.31%)
Aug 10, 2017
1.309
1.350
1.270
1.300
36,132
-0.03(-2.26%)
Aug 09, 2017
1.339
1.342
1.308
1.330
4,636
-0.01(-0.75%)
Aug 08, 2017
1.370
1.374
1.290
1.340
39,380
-0.04(-2.90%)
Aug 07, 2017
1.350
1.380
1.290
1.380
52,313
+0.04(+3.20%)
Aug 04, 2017
1.330
1.340
1.270
1.337
75,218
+0.03(+2.08%)
Aug 03, 2017
1.290
1.357
1.280
1.310
23,071
-0.01(-0.77%)
Aug 02, 2017
1.340
1.346
1.250
1.320
50,920
-0.02(-1.46%)
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
.