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
)
1.069
+0.019 (+1.86%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Jun 3, 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 28, 2021
8.900
9.670
8.896
9.090
467,668
+0.25(+2.83%)
May 27, 2021
9.090
9.130
8.690
8.840
375,943
-0.24(-2.64%)
May 26, 2021
9.400
9.400
8.760
9.080
983,166
-0.39(-4.12%)
May 25, 2021
9.900
9.990
9.220
9.470
1,445,580
+0.41(+4.53%)
May 24, 2021
9.360
9.550
8.910
9.060
531,207
-0.28(-3.00%)
May 21, 2021
9.870
9.910
9.340
9.340
379,141
-0.35(-3.61%)
May 20, 2021
9.580
10.03
9.540
9.690
551,329
+0.15(+1.57%)
May 19, 2021
9.080
9.620
9.058
9.540
354,268
+0.22(+2.36%)
May 18, 2021
10.00
10.07
9.280
9.320
420,366
-0.16(-1.69%)
May 17, 2021
9.510
9.750
9.370
9.480
197,133
-0.12(-1.25%)
May 14, 2021
9.260
9.680
9.060
9.600
192,603
+0.45(+4.92%)
May 13, 2021
9.000
9.370
8.890
9.150
322,465
+0.27(+3.04%)
May 12, 2021
8.980
9.370
8.840
8.880
344,726
-0.32(-3.48%)
May 11, 2021
9.040
9.420
8.890
9.200
408,435
-0.19(-2.02%)
May 10, 2021
9.880
9.880
9.280
9.390
297,215
-0.51(-5.15%)
May 07, 2021
10.00
10.26
9.750
9.900
422,848
+0.05(+0.51%)
May 06, 2021
9.640
9.929
9.350
9.850
417,105
+0.12(+1.23%)
May 05, 2021
9.650
10.49
9.010
9.730
899,933
+0.50(+5.42%)
May 04, 2021
9.320
9.350
8.750
9.230
399,017
-0.16(-1.70%)
May 03, 2021
9.940
9.960
9.330
9.390
383,181
-0.32(-3.30%)
Apr 30, 2021
9.950
10.11
9.310
9.710
515,900
-0.23(-2.31%)
Apr 29, 2021
10.71
10.71
9.800
9.940
421,824
-0.82(-7.62%)
Apr 28, 2021
10.53
10.84
10.38
10.76
256,590
-0.01(-0.09%)
Apr 27, 2021
10.54
11.09
10.25
10.77
371,295
+0.12(+1.13%)
Apr 26, 2021
10.73
10.73
10.16
10.65
459,199
+0.28(+2.70%)
Apr 23, 2021
9.620
10.43
9.090
10.37
714,600
+0.42(+4.22%)
Apr 22, 2021
10.32
10.49
9.900
9.950
346,605
-0.36(-3.49%)
Apr 21, 2021
10.17
10.58
9.604
10.31
701,748
+0.33(+3.31%)
Apr 20, 2021
11.10
11.36
9.840
9.980
631,593
-1.30(-11.52%)
Apr 19, 2021
10.76
11.29
10.32
11.28
985,780
+0.28(+2.55%)
Apr 16, 2021
10.81
11.01
10.40
11.00
317,800
+0.12(+1.10%)
Apr 15, 2021
11.09
11.20
10.62
10.88
355,747
+0.02(+0.18%)
Apr 14, 2021
10.88
11.38
10.80
10.86
378,020
-0.14(-1.27%)
Apr 13, 2021
10.39
11.02
10.25
11.00
443,230
+0.55(+5.26%)
Apr 12, 2021
11.04
12.09
10.32
10.45
861,682
-0.52(-4.74%)
Apr 09, 2021
11.05
11.18
10.64
10.97
420,200
-0.22(-1.97%)
Apr 08, 2021
10.72
11.28
10.65
11.19
322,668
+0.60(+5.67%)
Apr 07, 2021
11.32
11.33
10.56
10.59
429,105
-0.61(-5.45%)
Apr 06, 2021
11.52
11.95
11.00
11.20
728,614
-0.78(-6.51%)
Apr 05, 2021
12.47
12.65
11.64
11.98
418,048
-0.48(-3.85%)
Apr 01, 2021
12.48
12.93
12.04
12.46
740,900
-0.36(-2.81%)
Mar 31, 2021
12.79
13.45
12.65
12.82
416,486
+0.19(+1.50%)
Mar 30, 2021
12.70
12.86
11.70
12.63
349,844
+0.17(+1.36%)
Mar 29, 2021
11.99
12.65
11.12
12.46
697,156
+0.88(+7.60%)
Mar 26, 2021
11.78
11.99
11.07
11.58
281,800
+0.13(+1.14%)
Mar 25, 2021
11.35
11.81
10.91
11.45
505,704
-0.04(-0.35%)
Mar 24, 2021
12.84
13.09
11.49
11.49
581,029
-1.38(-10.72%)
Mar 23, 2021
13.30
13.50
12.74
12.87
329,364
-0.60(-4.45%)
Mar 22, 2021
13.56
13.90
13.43
13.47
287,336
-0.14(-1.03%)
Mar 19, 2021
13.30
13.95
13.00
13.61
505,600
+0.44(+3.34%)
Mar 18, 2021
13.74
14.06
13.06
13.17
453,779
-1.00(-7.06%)
Mar 17, 2021
13.00
14.44
12.53
14.17
600,371
+1.17(+9.00%)
Mar 16, 2021
13.13
13.45
12.56
13.00
282,821
-0.36(-2.69%)
Mar 15, 2021
13.97
14.15
12.90
13.36
480,074
-0.29(-2.12%)
Mar 12, 2021
12.80
13.67
12.39
13.65
726,700
+0.85(+6.64%)
Mar 11, 2021
12.52
12.80
12.20
12.80
442,862
+0.71(+5.87%)
Mar 10, 2021
12.73
12.85
11.74
12.09
583,408
+0.13(+1.09%)
Mar 09, 2021
11.31
12.34
11.25
11.96
578,260
+0.81(+7.26%)
Mar 08, 2021
11.98
12.48
11.10
11.15
477,474
-0.70(-5.91%)
Mar 05, 2021
12.10
12.79
10.72
11.85
1,071,800
-0.34(-2.79%)
Mar 04, 2021
13.93
14.36
11.77
12.19
1,313,526
-1.84(-13.11%)
Mar 03, 2021
15.26
15.89
14.03
14.03
689,454
-1.38(-8.96%)
Mar 02, 2021
16.85
16.85
15.33
15.41
358,809
-0.96(-5.86%)
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
.