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
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 29, 2020
5.450
5.500
5.290
5.440
112,300
-0.01(-0.18%)
May 28, 2020
5.660
5.740
5.390
5.450
289,678
-0.21(-3.71%)
May 27, 2020
5.780
5.780
5.110
5.660
319,961
+0.15(+2.72%)
May 26, 2020
5.560
5.950
5.460
5.510
561,046
+0.11(+2.04%)
May 22, 2020
4.780
5.450
4.780
5.400
737,900
+0.64(+13.45%)
May 21, 2020
4.980
4.990
4.550
4.760
316,706
-0.23(-4.61%)
May 20, 2020
5.000
5.200
4.950
4.990
352,686
-0.19(-3.67%)
May 19, 2020
5.090
5.270
5.050
5.180
178,465
+0.17(+3.39%)
May 18, 2020
5.300
5.450
4.960
5.010
445,265
-0.10(-1.96%)
May 15, 2020
4.960
5.340
4.800
5.110
711,900
+0.04(+0.79%)
May 14, 2020
4.180
5.180
4.180
5.070
835,614
+0.77(+17.91%)
May 13, 2020
5.000
5.239
4.100
4.300
1,065,225
-0.87(-16.83%)
May 12, 2020
5.850
5.850
5.050
5.170
674,115
-0.27(-4.96%)
May 11, 2020
5.230
6.090
5.230
5.440
1,390,595
+0.21(+4.02%)
May 08, 2020
4.790
5.340
4.690
5.230
569,300
+0.68(+14.95%)
May 07, 2020
4.960
5.090
4.530
4.550
681,622
-0.29(-5.99%)
May 06, 2020
4.400
5.230
4.330
4.840
1,580,561
+0.31(+6.84%)
May 05, 2020
4.150
4.820
4.130
4.530
4,213,899
-0.42(-8.48%)
May 04, 2020
3.000
4.980
2.950
4.950
18,193,232
+2.03(+69.52%)
May 01, 2020
2.960
3.010
2.820
2.920
141,900
-0.14(-4.58%)
Apr 30, 2020
2.960
3.150
2.920
3.060
236,415
+0.11(+3.73%)
Apr 29, 2020
2.790
3.000
2.780
2.950
229,443
+0.18(+6.50%)
Apr 28, 2020
3.180
3.210
2.710
2.770
857,000
-0.32(-10.36%)
Apr 27, 2020
3.100
3.200
3.070
3.090
315,527
-0.01(-0.32%)
Apr 24, 2020
3.270
3.290
3.060
3.100
264,100
-0.17(-5.20%)
Apr 23, 2020
3.200
3.300
2.950
3.270
354,778
+0.24(+7.92%)
Apr 22, 2020
2.930
3.100
2.830
3.030
427,018
+0.26(+9.39%)
Apr 21, 2020
2.600
2.840
2.580
2.770
299,887
+0.14(+5.32%)
Apr 20, 2020
2.990
3.200
2.510
2.630
711,559
-0.31(-10.54%)
Apr 17, 2020
3.130
3.450
2.807
2.940
1,305,300
-0.05(-1.67%)
Apr 16, 2020
2.370
3.010
2.350
2.990
1,831,801
+0.67(+28.66%)
Apr 15, 2020
2.070
2.330
2.050
2.324
342,360
+0.27(+13.37%)
Apr 14, 2020
2.260
2.390
1.970
2.050
704,384
-0.20(-8.89%)
Apr 13, 2020
2.160
2.330
2.050
2.250
522,203
+0.25(+12.66%)
Apr 09, 2020
1.800
2.180
1.650
1.997
2,526,600
+0.15(+7.96%)
Apr 08, 2020
1.580
1.900
1.520
1.850
1,430,685
+0.33(+21.71%)
Apr 07, 2020
1.390
1.570
1.390
1.520
357,161
+0.11(+7.80%)
Apr 06, 2020
1.240
1.480
1.230
1.410
251,048
+0.16(+12.80%)
Apr 03, 2020
1.290
1.310
1.230
1.250
116,200
-0.05(-3.85%)
Apr 02, 2020
1.350
1.400
1.250
1.300
121,061
+0.05(+4.00%)
Apr 01, 2020
1.470
1.490
1.180
1.250
268,925
-0.31(-19.87%)
Mar 31, 2020
1.850
1.860
1.400
1.560
1,278,902
-0.15(-8.77%)
Mar 30, 2020
1.330
2.120
1.240
1.710
4,193,464
+0.42(+32.56%)
Mar 27, 2020
1.260
1.321
1.200
1.290
42,100
+0.02(+1.32%)
Mar 26, 2020
1.260
1.320
1.200
1.273
124,101
+0.06(+5.22%)
Mar 25, 2020
1.190
1.280
1.150
1.210
69,455
+0.06(+5.22%)
Mar 24, 2020
1.170
1.206
1.120
1.150
78,607
+0.05(+4.55%)
Mar 23, 2020
1.080
1.120
1.062
1.100
44,739
-0.03(-2.27%)
Mar 20, 2020
1.160
1.223
1.080
1.125
79,500
-0.06(-5.06%)
Mar 19, 2020
1.060
1.191
1.000
1.185
61,075
+0.12(+10.79%)
Mar 18, 2020
1.160
1.180
1.030
1.070
113,134
-0.11(-9.32%)
Mar 17, 2020
1.250
1.250
1.130
1.180
62,143
+0.08(+7.29%)
Mar 16, 2020
1.060
1.150
0.9669
1.100
76,026
-0.16(-12.71%)
Mar 13, 2020
1.350
1.350
1.220
1.260
68,200
+0.00(+0.00%)
Mar 12, 2020
1.310
1.380
1.220
1.260
204,286
-0.23(-15.44%)
Mar 11, 2020
1.580
1.580
1.460
1.490
59,381
-0.10(-6.29%)
Mar 10, 2020
1.550
1.597
1.470
1.590
103,207
+0.12(+8.16%)
Mar 09, 2020
1.620
1.620
1.470
1.470
88,721
-0.18(-10.91%)
Mar 06, 2020
1.520
1.690
1.520
1.650
65,900
+0.02(+1.23%)
Mar 05, 2020
1.700
1.760
1.589
1.630
228,053
-0.07(-4.12%)
Mar 04, 2020
1.720
1.740
1.680
1.700
57,398
+0.02(+1.19%)
Mar 03, 2020
1.620
1.720
1.620
1.680
64,088
+0.02(+1.20%)
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
.