Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.9175 +0.0025 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 16.46 16.83 16.08 16.37 435,001 +0.67(+4.27%)
Feb 26, 2021 15.56 16.05 14.85 15.70 413,800 +0.14(+0.90%)
Feb 25, 2021 16.58 16.58 15.38 15.56 468,419 -0.47(-2.93%)
Feb 24, 2021 16.50 16.65 15.50 16.03 459,835 -0.04(-0.25%)
Feb 23, 2021 16.51 16.55 14.00 16.07 1,240,285 -0.78(-4.63%)
Feb 22, 2021 17.00 18.08 16.50 16.85 897,243 -0.57(-3.27%)
Feb 19, 2021 18.48 18.59 17.07 17.42 1,255,800 -0.51(-2.84%)
Feb 18, 2021 18.75 19.27 17.76 17.93 985,605 -1.61(-8.24%)
Feb 17, 2021 19.07 19.99 18.51 19.54 1,390,604 +0.48(+2.52%)
Feb 16, 2021 18.00 20.01 17.84 19.06 2,893,551 +1.78(+10.30%)
Feb 12, 2021 17.11 17.86 16.41 17.28 748,100 -0.15(-0.86%)
Feb 11, 2021 17.00 18.17 16.38 17.43 1,160,383 +0.19(+1.10%)
Feb 10, 2021 18.00 18.38 16.68 17.24 1,327,143 -0.72(-4.01%)
Feb 09, 2021 19.15 19.30 17.40 17.96 1,637,825 -1.26(-6.56%)
Feb 08, 2021 19.99 21.00 18.84 19.22 1,808,225 +0.23(+1.21%)
Feb 05, 2021 18.03 19.35 17.69 18.99 1,494,800 +1.17(+6.57%)
Feb 04, 2021 17.80 19.56 17.61 17.82 1,375,958 +0.22(+1.25%)
Feb 03, 2021 19.15 19.40 17.05 17.60 1,823,078 -1.50(-7.85%)
Feb 02, 2021 19.00 20.50 16.65 19.10 3,835,433 -2.40(-11.16%)
Feb 01, 2021 17.28 21.50 16.91 21.50 6,862,721 +5.41(+33.62%)
Jan 29, 2021 16.21 17.39 15.40 16.09 1,364,500 -0.08(-0.49%)
Jan 28, 2021 16.19 17.49 15.01 16.17 2,232,618 +0.36(+2.28%)
Jan 27, 2021 15.30 17.18 14.77 15.81 2,400,813 +0.12(+0.76%)
Jan 26, 2021 13.95 15.83 13.34 15.69 2,980,376 +2.11(+15.54%)
Jan 25, 2021 13.00 14.15 12.61 13.58 1,913,472 +0.80(+6.26%)
Jan 22, 2021 12.28 12.88 12.00 12.78 876,000 +0.20(+1.59%)
Jan 21, 2021 12.62 12.79 11.85 12.58 1,069,605 +0.13(+1.04%)
Jan 20, 2021 12.96 13.43 12.26 12.45 1,336,706 -1.12(-8.25%)
Jan 19, 2021 12.97 13.90 12.79 13.57 2,480,906 +1.06(+8.47%)
Jan 15, 2021 12.43 12.51 11.90 12.51 1,550,200 +0.76(+6.47%)
Jan 14, 2021 12.00 12.66 11.06 11.75 1,600,477 -0.18(-1.51%)
Jan 13, 2021 11.20 12.26 10.90 11.93 1,395,903 +0.78(+7.00%)
Jan 12, 2021 11.06 11.24 10.74 11.15 702,862 -0.05(-0.45%)
Jan 11, 2021 11.03 11.24 10.62 11.20 697,159 -0.11(-0.97%)
Jan 08, 2021 11.57 11.62 10.95 11.31 848,700 -0.29(-2.50%)
Jan 07, 2021 11.80 11.82 11.12 11.60 933,319 +0.02(+0.17%)
Jan 06, 2021 11.36 12.40 11.22 11.58 1,524,188 +0.16(+1.40%)
Jan 05, 2021 11.70 11.71 10.94 11.42 805,674 -0.22(-1.89%)
Jan 04, 2021 11.00 11.64 10.38 11.64 1,018,935 +0.90(+8.38%)
Dec 31, 2020 10.74 10.74 10.74 632,885 -0.14(-1.29%)
Dec 30, 2020 11.01 11.14 10.70 10.88 632,885 +0.15(+1.40%)
Dec 29, 2020 11.57 11.71 10.45 10.73 1,655,406 -0.92(-7.90%)
Dec 28, 2020 11.43 12.44 11.07 11.65 1,292,916 +0.35(+3.10%)
Dec 24, 2020 11.33 11.81 10.97 11.30 1,001,600 -0.18(-1.57%)
Dec 23, 2020 11.56 11.74 11.04 11.48 1,167,338 -0.16(-1.37%)
Dec 22, 2020 12.00 12.42 11.20 11.64 1,654,925 -0.51(-4.20%)
Dec 21, 2020 11.04 12.80 10.55 12.15 2,120,114 +0.80(+7.05%)
Dec 18, 2020 12.32 12.42 10.94 11.35 1,992,600 -0.85(-6.97%)
Dec 17, 2020 12.86 13.69 11.70 12.20 2,668,575 -0.64(-4.98%)
Dec 16, 2020 15.25 15.39 12.30 12.84 4,066,933 -2.18(-14.51%)
Dec 15, 2020 13.50 15.79 12.85 15.02 6,833,820 +2.25(+17.62%)
Dec 14, 2020 11.79 13.14 11.79 12.77 3,096,998 +1.43(+12.61%)
Dec 11, 2020 12.75 12.90 10.54 11.34 2,235,900 -0.80(-6.59%)
Dec 10, 2020 10.25 12.77 9.800 12.14 3,394,343 +2.18(+21.89%)
Dec 09, 2020 10.06 10.69 9.620 9.960 1,222,736 +0.07(+0.71%)
Dec 08, 2020 9.770 10.22 9.250 9.890 1,033,802 +0.14(+1.44%)
Dec 07, 2020 10.16 10.25 9.120 9.750 990,031 -0.25(-2.50%)
Dec 04, 2020 10.14 10.29 9.680 10.00 734,700 +0.00(+0.00%)
Dec 03, 2020 10.45 10.71 9.950 10.00 794,047 -0.49(-4.67%)
Dec 02, 2020 10.28 11.00 10.28 10.49 515,341 -0.12(-1.13%)
Dec 01, 2020 11.82 11.89 10.41 10.61 782,673 -0.97(-8.38%)
Nov 30, 2020 11.59 11.97 10.84 11.58 888,869 +0.02(+0.17%)
Nov 27, 2020 12.36 12.50 11.35 11.56 857,600 -0.59(-4.86%)
Nov 25, 2020 14.00 14.23 11.80 12.15 2,117,900 -1.72(-12.40%)
Nov 24, 2020 13.60 14.40 13.12 13.87 1,366,439 +0.63(+4.76%)
Nov 23, 2020 12.45 13.27 12.22 13.24 1,553,890 +1.23(+10.24%)
Nov 20, 2020 12.11 12.63 11.23 12.01 1,615,900 +0.16(+1.35%)
Nov 19, 2020 10.17 11.85 10.16 11.85 2,394,622 +1.65(+16.18%)
Nov 18, 2020 10.25 10.69 9.520 10.20 1,505,489 +0.13(+1.29%)
Nov 17, 2020 9.130 10.18 8.700 10.07 1,680,776 +1.68(+20.02%)
Nov 16, 2020 8.750 8.750 8.110 8.390 461,526 +0.13(+1.57%)
Nov 13, 2020 8.510 8.610 7.962 8.260 390,900 -0.16(-1.90%)
Nov 12, 2020 8.470 9.370 8.190 8.420 1,299,604 +0.04(+0.48%)
Nov 11, 2020 8.470 8.470 8.070 8.380 215,745 +0.13(+1.58%)
Nov 10, 2020 8.290 8.420 7.710 8.250 301,050 +0.00(+0.00%)
Nov 09, 2020 8.700 8.840 8.010 8.250 483,945 +0.60(+7.84%)
Nov 06, 2020 7.690 7.770 7.500 7.650 154,600 -0.08(-1.03%)
Nov 05, 2020 7.530 7.850 7.420 7.730 273,740 +0.24(+3.20%)
Nov 04, 2020 7.980 8.000 7.410 7.490 332,310 -0.42(-5.31%)
Nov 03, 2020 7.840 7.990 7.687 7.910 280,828 +0.22(+2.86%)
Nov 02, 2020 7.480 7.780 7.330 7.690 328,048 +0.35(+4.77%)
Oct 30, 2020 7.720 7.810 7.310 7.340 314,100 -0.29(-3.80%)
Oct 29, 2020 7.280 7.800 7.280 7.630 226,691 +0.36(+4.95%)
Oct 28, 2020 7.900 7.985 7.250 7.270 343,147 -0.85(-10.47%)
Oct 27, 2020 8.010 8.325 7.860 8.120 248,314 +0.10(+1.25%)
Oct 26, 2020 8.730 8.760 7.850 8.020 404,540 -0.59(-6.85%)
Oct 23, 2020 7.700 8.724 7.430 8.610 757,900 +0.91(+11.82%)
Oct 22, 2020 7.710 8.010 7.440 7.700 288,717 -0.01(-0.13%)
Oct 21, 2020 8.040 8.200 7.450 7.710 458,690 -0.33(-4.10%)
Oct 20, 2020 8.740 8.790 8.000 8.040 328,658 -0.63(-7.27%)
Oct 19, 2020 9.310 9.343 8.620 8.670 337,899 -0.30(-3.34%)
Oct 16, 2020 9.180 9.450 8.840 8.970 393,400 -0.23(-2.50%)
Oct 15, 2020 8.780 9.290 7.901 9.200 407,516 +0.30(+3.37%)
Oct 14, 2020 9.400 9.440 8.810 8.900 438,618 -0.44(-4.71%)
Oct 13, 2020 9.280 9.450 8.760 9.340 632,207 +0.06(+0.65%)
Oct 12, 2020 8.750 9.630 8.460 9.280 1,488,415 +0.68(+7.91%)
Oct 09, 2020 8.490 8.610 8.020 8.600 365,300 +0.35(+4.24%)
Oct 08, 2020 7.940 8.750 7.930 8.250 517,948 +0.32(+4.04%)
Oct 07, 2020 7.660 8.160 7.570 7.930 460,950 +0.23(+2.99%)
Oct 06, 2020 7.300 7.940 7.050 7.700 656,677 +0.53(+7.39%)
Oct 05, 2020 6.790 7.350 6.766 7.170 385,408 +0.47(+7.01%)
Oct 02, 2020 6.510 6.950 6.284 6.700 367,400 -0.08(-1.18%)
Oct 01, 2020 6.570 7.000 6.503 6.780 253,919 +0.12(+1.80%)
Sep 30, 2020 6.850 6.850 6.450 6.660 325,183 -0.14(-2.06%)
Sep 29, 2020 6.250 6.900 6.200 6.800 496,701 +0.52(+8.28%)
Sep 28, 2020 6.520 6.520 6.110 6.280 239,286 -0.10(-1.57%)
Sep 25, 2020 6.300 6.550 6.050 6.380 471,800 +0.13(+2.08%)
Sep 24, 2020 6.110 6.410 5.850 6.250 459,725 -0.09(-1.42%)
Sep 23, 2020 8.110 8.159 6.110 6.340 1,687,457 -1.65(-20.65%)
Sep 22, 2020 6.910 8.020 6.850 7.990 884,686 +1.13(+16.47%)
Sep 21, 2020 7.280 7.300 6.450 6.860 858,407 -0.60(-8.04%)
Sep 18, 2020 6.400 7.460 6.090 7.460 1,449,700 +1.10(+17.30%)
Sep 17, 2020 6.130 6.400 5.930 6.360 406,473 +0.28(+4.61%)
Sep 16, 2020 5.810 6.310 5.809 6.080 362,375 +0.29(+5.01%)
Sep 15, 2020 6.420 6.500 5.660 5.790 526,010 -0.51(-8.10%)
Sep 14, 2020 6.150 6.340 5.800 6.300 400,845 +0.34(+5.70%)
Sep 11, 2020 6.070 6.350 5.740 5.960 385,600 +0.00(+0.00%)
Sep 10, 2020 6.680 6.790 5.920 5.960 604,485 -0.51(-7.88%)
Sep 09, 2020 5.470 6.910 5.470 6.470 1,293,743 +1.05(+19.37%)
Sep 08, 2020 5.520 5.730 5.350 5.420 441,687 -0.27(-4.75%)
Sep 04, 2020 5.560 5.750 5.260 5.690 613,600 +0.12(+2.15%)
Sep 03, 2020 5.990 5.990 5.300 5.570 616,443 -0.33(-5.59%)
Sep 02, 2020 5.780 6.050 5.750 5.900 444,410 +0.21(+3.69%)
Sep 01, 2020 6.330 6.420 5.610 5.690 660,258 -0.63(-9.97%)
Aug 31, 2020 5.690 6.450 5.660 6.320 541,626 +0.56(+9.72%)
Aug 28, 2020 5.830 5.870 5.290 5.760 814,500 -0.15(-2.54%)
Aug 27, 2020 6.510 6.510 5.540 5.910 885,366 -0.65(-9.91%)
Aug 26, 2020 6.720 6.768 6.280 6.560 526,076 -0.19(-2.81%)
Aug 25, 2020 6.510 7.100 6.140 6.750 645,431 +0.15(+2.27%)
Aug 24, 2020 7.550 7.640 6.510 6.600 829,648 -0.95(-12.58%)
Aug 21, 2020 7.780 8.000 7.510 7.550 393,500 -0.12(-1.56%)
Aug 20, 2020 7.500 7.970 7.500 7.670 316,890 +0.05(+0.66%)
Aug 19, 2020 8.040 8.070 7.470 7.620 790,231 -0.33(-4.15%)
Aug 18, 2020 8.400 8.670 7.630 7.950 746,536 -0.42(-5.02%)
Aug 17, 2020 9.040 9.540 8.310 8.370 849,649 -0.36(-4.12%)
Aug 14, 2020 9.940 10.00 8.610 8.730 602,000 -0.84(-8.78%)
Aug 13, 2020 8.330 10.27 8.330 9.570 1,041,692 +1.12(+13.25%)
Aug 12, 2020 9.000 9.240 8.330 8.450 873,630 -0.84(-9.04%)
Aug 11, 2020 9.810 10.03 9.240 9.290 461,506 -0.61(-6.16%)
Aug 10, 2020 10.16 10.43 9.600 9.900 442,500 -0.28(-2.75%)
Aug 07, 2020 9.870 10.80 9.862 10.18 502,700 +0.44(+4.52%)
Aug 06, 2020 11.13 11.16 9.370 9.740 1,087,123 -1.44(-12.88%)
Aug 05, 2020 11.35 11.48 10.85 11.18 439,328 +0.01(+0.09%)
Aug 04, 2020 12.42 12.48 11.05 11.17 681,462 -0.92(-7.61%)
Aug 03, 2020 11.81 12.60 11.53 12.09 703,374 +0.12(+1.00%)
Jul 31, 2020 13.55 13.65 11.34 11.97 1,228,200 -1.13(-8.63%)
Jul 30, 2020 12.04 13.40 12.04 13.10 1,841,485 +1.13(+9.44%)
Jul 29, 2020 11.00 12.24 11.00 11.97 1,093,854 +1.30(+12.18%)
Jul 28, 2020 11.25 11.49 10.55 10.67 534,982 -0.58(-5.16%)
Jul 27, 2020 9.730 11.25 9.730 11.25 1,067,725 +1.52(+15.62%)
Jul 24, 2020 9.810 10.34 9.550 9.730 506,400 -0.11(-1.12%)
Jul 23, 2020 10.28 10.35 9.520 9.840 509,507 -0.41(-4.00%)
Jul 22, 2020 9.910 10.32 9.700 10.25 804,105 +0.84(+8.93%)
Jul 21, 2020 10.49 10.49 9.300 9.410 745,395 -0.39(-3.98%)
Jul 20, 2020 9.550 10.40 9.500 9.800 651,520 +0.70(+7.69%)
Jul 17, 2020 10.30 10.48 8.880 9.100 1,228,000 -0.89(-8.91%)
Jul 16, 2020 8.970 10.48 8.650 9.990 2,456,137 +1.38(+16.03%)
Jul 15, 2020 8.100 9.250 8.020 8.610 2,200,401 +1.09(+14.49%)
Jul 14, 2020 7.190 7.830 7.160 7.520 474,553 +0.38(+5.32%)
Jul 13, 2020 7.470 7.700 7.080 7.140 423,737 -0.32(-4.29%)
Jul 10, 2020 7.600 7.650 7.350 7.460 239,600 -0.12(-1.58%)
Jul 09, 2020 7.700 7.700 6.910 7.580 752,058 -0.12(-1.56%)
Jul 08, 2020 6.230 9.690 6.160 7.700 7,527,488 +1.46(+23.40%)
Jul 07, 2020 6.130 6.440 6.020 6.240 248,778 +0.03(+0.48%)
Jul 06, 2020 6.770 6.770 6.100 6.210 480,783 -0.31(-4.75%)
Jul 02, 2020 6.820 6.890 6.320 6.520 464,100 -0.27(-3.98%)
Jul 01, 2020 7.160 7.280 6.600 6.790 729,900 -0.23(-3.28%)
Jun 30, 2020 6.850 7.020 6.720 7.020 370,350 +0.19(+2.78%)
Jun 29, 2020 6.610 7.010 6.520 6.830 305,831 +0.31(+4.75%)
Jun 26, 2020 7.050 7.100 6.370 6.520 2,094,400 -0.62(-8.68%)
Jun 25, 2020 7.530 7.530 6.940 7.140 473,211 -0.10(-1.38%)
Jun 24, 2020 6.260 7.370 5.960 7.240 817,520 +0.89(+14.02%)
Jun 23, 2020 6.420 6.690 6.250 6.350 481,668 +0.11(+1.76%)
Jun 22, 2020 7.550 7.700 5.910 6.240 1,143,561 -1.14(-15.45%)
Jun 19, 2020 7.460 7.950 7.235 7.380 728,700 +0.18(+2.50%)
Jun 18, 2020 6.890 7.330 6.820 7.200 418,438 +0.30(+4.35%)
Jun 17, 2020 6.950 6.980 6.770 6.900 307,568 +0.21(+3.14%)
Jun 16, 2020 6.700 6.800 6.510 6.690 236,222 +0.17(+2.61%)
Jun 15, 2020 5.880 6.540 5.880 6.520 333,787 +0.15(+2.35%)
Jun 12, 2020 6.130 6.400 6.000 6.370 328,200 +0.44(+7.42%)
Jun 11, 2020 6.500 6.530 5.850 5.930 532,939 -0.51(-7.92%)
Jun 10, 2020 6.100 6.840 6.100 6.440 868,583 +0.39(+6.45%)
Jun 09, 2020 6.010 6.150 5.945 6.050 236,596 +0.08(+1.34%)
Jun 08, 2020 6.070 6.190 5.950 5.970 382,059 +0.05(+0.84%)
Jun 05, 2020 6.260 6.300 5.860 5.920 300,000 -0.06(-1.00%)
Jun 04, 2020 6.050 6.355 5.880 5.980 388,138 +0.08(+1.36%)
Jun 03, 2020 5.900 6.240 5.850 5.900 391,194 +0.05(+0.85%)
Jun 02, 2020 6.020 6.400 5.850 5.850 627,786 -0.04(-0.68%)
Jun 01, 2020 5.500 6.130 5.350 5.890 723,693 +0.45(+8.27%)
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%)
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.