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

Retractable Technologies (NY: RVP )

0.9501 +0.0301 (+3.27%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 23, 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, 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%)
Mar 02, 2020 1.660 1.680 1.630 1.660 49,400 +0.02(+1.22%)
Feb 28, 2020 1.440 1.650 1.440 1.640 95,500 +0.06(+3.80%)
Feb 27, 2020 1.560 1.600 1.470 1.580 119,349 -0.04(-2.47%)
Feb 26, 2020 1.610 1.630 1.550 1.620 120,475 +0.00(+0.00%)
Feb 25, 2020 1.710 1.720 1.620 1.620 102,660 -0.05(-2.99%)
Feb 24, 2020 1.730 1.730 1.620 1.670 130,139 -0.07(-4.02%)
Feb 21, 2020 1.720 1.750 1.680 1.740 194,400 +0.02(+1.16%)
Feb 20, 2020 1.690 1.720 1.680 1.720 59,609 +0.04(+2.38%)
Feb 19, 2020 1.680 1.710 1.680 1.680 77,060 +0.01(+0.60%)
Feb 18, 2020 1.710 1.720 1.620 1.670 60,986 -0.03(-1.76%)
Feb 14, 2020 1.680 1.700 1.657 1.700 118,600 +0.04(+2.41%)
Feb 13, 2020 1.700 1.740 1.630 1.660 390,906 +0.04(+2.47%)
Feb 12, 2020 1.590 1.650 1.590 1.620 101,976 +0.03(+1.89%)
Feb 11, 2020 1.570 1.590 1.520 1.590 93,094 +0.05(+3.25%)
Feb 10, 2020 1.490 1.596 1.471 1.540 85,125 +0.06(+4.05%)
Feb 07, 2020 1.470 1.520 1.420 1.480 376,300 +0.01(+0.68%)
Feb 06, 2020 1.420 1.490 1.410 1.470 65,454 +0.06(+4.26%)
Feb 05, 2020 1.420 1.460 1.410 1.410 53,522 -0.02(-1.40%)
Feb 04, 2020 1.300 1.490 1.300 1.430 406,464 +0.02(+1.42%)
Feb 03, 2020 1.600 1.600 1.280 1.410 556,294 -0.19(-11.88%)
Jan 31, 2020 1.640 1.704 1.470 1.600 368,300 -0.01(-0.62%)
Jan 30, 2020 1.780 1.780 1.360 1.610 452,668 -0.16(-9.04%)
Jan 29, 2020 1.750 1.790 1.727 1.770 289,125 +0.03(+1.72%)
Jan 28, 2020 1.700 1.750 1.700 1.740 190,579 +0.04(+2.35%)
Jan 27, 2020 1.690 1.710 1.670 1.700 110,945 +0.03(+1.80%)
Jan 24, 2020 1.630 1.690 1.630 1.670 93,000 +0.05(+3.09%)
Jan 23, 2020 1.670 1.680 1.610 1.620 166,538 +0.01(+0.62%)
Jan 22, 2020 1.600 1.630 1.550 1.610 103,641 +0.02(+1.26%)
Jan 21, 2020 1.650 1.650 1.580 1.590 87,652 -0.01(-0.63%)
Jan 17, 2020 1.620 1.640 1.600 1.600 77,600 -0.02(-1.23%)
Jan 16, 2020 1.670 1.670 1.610 1.620 128,918 +0.01(+0.62%)
Jan 15, 2020 1.610 1.630 1.590 1.610 96,228 +0.04(+2.55%)
Jan 14, 2020 1.640 1.640 1.570 1.570 229,990 -0.03(-1.88%)
Jan 13, 2020 1.710 1.730 1.560 1.600 392,445 -0.09(-5.33%)
Jan 10, 2020 1.690 1.710 1.650 1.690 288,800 +0.00(+0.00%)
Jan 09, 2020 1.690 1.720 1.630 1.690 218,876 +0.00(+0.00%)
Jan 08, 2020 1.610 1.690 1.550 1.690 162,382 +0.10(+6.29%)
Jan 07, 2020 1.570 1.650 1.540 1.590 190,926 +0.04(+2.58%)
Jan 06, 2020 1.510 1.580 1.500 1.550 118,923 +0.07(+4.73%)
Jan 03, 2020 1.530 1.542 1.480 1.480 76,400 -0.05(-3.27%)
Jan 02, 2020 1.530 1.550 1.500 1.530 41,235 +0.03(+2.00%)
Dec 31, 2019 1.550 1.590 1.450 1.500 98,200 -0.04(-2.60%)
Dec 30, 2019 1.500 1.600 1.450 1.540 241,497 +0.07(+4.76%)
Dec 27, 2019 1.470 1.510 1.424 1.470 131,100 +0.02(+1.38%)
Dec 26, 2019 1.400 1.450 1.400 1.450 15,527 +0.06(+4.67%)
Dec 24, 2019 1.360 1.390 1.340 1.385 39,300 +0.01(+0.38%)
Dec 23, 2019 1.450 1.450 1.320 1.380 134,355 -0.06(-4.17%)
Dec 20, 2019 1.420 1.452 1.400 1.440 110,000 +0.02(+1.12%)
Dec 19, 2019 1.490 1.500 1.420 1.424 98,608 -0.06(-3.78%)
Dec 18, 2019 1.450 1.500 1.410 1.480 197,792 +0.04(+2.92%)
Dec 17, 2019 1.440 1.440 1.410 1.438 70,620 +0.01(+0.56%)
Dec 16, 2019 1.430 1.430 1.410 1.430 48,101 +0.01(+0.70%)
Dec 13, 2019 1.440 1.440 1.360 1.420 101,700 +0.01(+0.71%)
Dec 12, 2019 1.420 1.430 1.390 1.410 37,379 +0.02(+1.44%)
Dec 11, 2019 1.350 1.490 1.350 1.390 125,673 +0.02(+1.46%)
Dec 10, 2019 1.300 1.378 1.300 1.370 36,252 +0.04(+3.01%)
Dec 09, 2019 1.340 1.350 1.270 1.330 60,629 +0.01(+0.76%)
Dec 06, 2019 1.290 1.370 1.260 1.320 140,200 -0.01(-0.75%)
Dec 05, 2019 1.440 1.490 1.220 1.330 560,961 -0.10(-6.99%)
Dec 04, 2019 1.410 1.440 1.380 1.430 91,145 +0.03(+2.14%)
Dec 03, 2019 1.360 1.430 1.353 1.400 195,735 -0.03(-2.09%)
Dec 02, 2019 1.400 1.450 1.323 1.430 236,939 +0.03(+2.14%)
Nov 29, 2019 1.390 1.410 1.390 1.400 20,700 +0.00(+0.00%)
Nov 27, 2019 1.400 1.430 1.360 1.400 55,500 +0.01(+0.72%)
Nov 26, 2019 1.470 1.470 1.370 1.390 153,226 -0.05(-3.47%)
Nov 25, 2019 1.400 1.450 1.390 1.440 156,642 +0.04(+2.85%)
Nov 22, 2019 1.390 1.410 1.320 1.400 143,500 +0.00(+0.06%)
Nov 21, 2019 1.400 1.410 1.327 1.399 90,801 +0.03(+2.13%)
Nov 20, 2019 1.370 1.410 1.360 1.370 80,370 +0.00(+0.00%)
Nov 19, 2019 1.390 1.400 1.340 1.370 115,733 +0.02(+1.48%)
Nov 18, 2019 1.250 1.370 1.250 1.350 140,331 +0.02(+1.50%)
Nov 15, 2019 1.360 1.450 1.310 1.330 439,500 -0.03(-2.21%)
Nov 14, 2019 1.330 1.400 1.320 1.360 140,220 +0.04(+3.03%)
Nov 13, 2019 1.340 1.340 1.290 1.320 38,376 -0.01(-0.75%)
Nov 12, 2019 1.360 1.390 1.320 1.330 113,194 -0.03(-2.21%)
Nov 11, 2019 1.350 1.400 1.270 1.360 281,045 +0.01(+0.37%)
Nov 08, 2019 1.460 1.460 1.330 1.355 124,200 -0.04(-2.87%)
Nov 07, 2019 1.330 1.400 1.330 1.395 136,405 +0.06(+4.89%)
Nov 06, 2019 1.280 1.340 1.260 1.330 110,741 +0.05(+3.91%)
Nov 05, 2019 1.230 1.280 1.230 1.280 53,154 +0.04(+3.23%)
Nov 04, 2019 1.220 1.260 1.180 1.240 68,522 +0.02(+1.64%)
Nov 01, 2019 1.220 1.290 1.220 1.220 142,200 -0.01(-0.81%)
Oct 31, 2019 1.190 1.230 1.190 1.230 64,488 +0.04(+3.77%)
Oct 30, 2019 1.190 1.220 1.160 1.185 31,288 -0.00(-0.39%)
Oct 29, 2019 1.190 1.210 1.140 1.190 70,931 +0.00(+0.00%)
Oct 28, 2019 1.260 1.300 1.130 1.190 138,551 -0.05(-4.03%)
Oct 25, 2019 1.310 1.378 1.230 1.240 331,200 -0.08(-6.06%)
Oct 24, 2019 1.300 1.360 1.250 1.320 254,671 +0.04(+3.13%)
Oct 23, 2019 1.260 1.290 1.210 1.280 211,288 +0.02(+1.59%)
Oct 22, 2019 1.250 1.290 1.220 1.260 229,556 +0.04(+3.28%)
Oct 21, 2019 1.220 1.250 1.167 1.220 303,193 +0.05(+4.27%)
Oct 18, 2019 1.110 1.200 1.109 1.170 287,900 +0.07(+6.36%)
Oct 17, 2019 1.100 1.120 1.060 1.100 88,170 +0.01(+0.92%)
Oct 16, 2019 1.020 1.130 0.9900 1.090 365,143 +0.05(+4.81%)
Oct 15, 2019 1.050 1.050 1.000 1.040 135,638 +0.02(+1.96%)
Oct 14, 2019 1.040 1.080 1.020 1.020 27,878 -0.02(-1.92%)
Oct 11, 2019 1.030 1.080 1.030 1.040 32,900 +0.01(+0.97%)
Oct 10, 2019 1.000 1.050 1.000 1.030 39,097 +0.02(+1.98%)
Oct 09, 2019 1.010 1.060 1.000 1.010 63,678 -0.01(-0.98%)
Oct 08, 2019 1.020 1.070 1.000 1.020 71,591 +0.01(+0.99%)
Oct 07, 2019 1.070 1.070 1.010 1.010 48,303 -0.06(-5.61%)
Oct 04, 2019 1.047 1.070 1.030 1.070 37,400 +0.04(+3.88%)
Oct 03, 2019 1.000 1.060 0.9900 1.030 122,709 +0.01(+0.98%)
Oct 02, 2019 1.050 1.070 1.000 1.020 124,735 -0.07(-6.42%)
Oct 01, 2019 1.170 1.170 1.050 1.090 137,887 -0.06(-5.22%)
Sep 30, 2019 1.110 1.150 1.070 1.150 205,067 +0.05(+4.55%)
Sep 27, 2019 1.070 1.150 1.070 1.100 100,000 +0.00(+0.00%)
Sep 26, 2019 1.100 1.189 1.076 1.100 324,587 +0.01(+0.92%)
Sep 25, 2019 1.010 1.157 0.9941 1.090 402,345 +0.07(+6.34%)
Sep 24, 2019 1.010 1.030 0.9975 1.025 147,836 +0.01(+1.49%)
Sep 23, 2019 1.030 1.045 0.9600 1.010 96,777 +0.02(+2.02%)
Sep 20, 2019 0.9502 1.070 0.9200 0.9900 865,200 +0.06(+6.54%)
Sep 19, 2019 0.9277 0.9470 0.9100 0.9292 136,450 +0.02(+2.09%)
Sep 18, 2019 0.9200 1.024 0.9000 0.9102 589,196 +0.01(+1.02%)
Sep 17, 2019 0.8750 0.9333 0.8750 0.9010 28,213 +0.00(+0.11%)
Sep 16, 2019 0.8700 0.9400 0.8700 0.9000 127,693 +0.02(+2.27%)
Sep 13, 2019 0.8700 0.8950 0.8510 0.8800 30,800 +0.00(+0.01%)
Sep 12, 2019 0.8500 0.8990 0.8500 0.8799 61,225 +0.03(+3.40%)
Sep 11, 2019 0.8600 0.8700 0.8490 0.8510 84,032 -0.02(-2.18%)
Sep 10, 2019 0.8800 0.8900 0.8450 0.8700 84,350 +0.02(+1.75%)
Sep 09, 2019 0.8900 0.8900 0.8450 0.8550 65,293 +0.00(+0.34%)
Sep 06, 2019 0.8500 0.8660 0.8000 0.8521 102,500 +0.01(+1.46%)
Sep 05, 2019 0.8100 0.8400 0.8027 0.8398 86,466 +0.04(+4.65%)
Sep 04, 2019 0.7857 0.8150 0.7750 0.8025 33,501 -0.00(-0.56%)
Sep 03, 2019 0.8000 0.8100 0.7570 0.8070 39,571 +0.01(+1.03%)
Aug 30, 2019 0.7600 0.7988 0.7600 0.7988 20,200 +0.01(+1.37%)
Aug 29, 2019 0.7600 0.7968 0.7600 0.7880 33,616 +0.01(+1.36%)
Aug 28, 2019 0.7788 0.7900 0.7511 0.7774 17,693 +0.00(+0.44%)
Aug 27, 2019 0.7710 0.7740 0.7400 0.7740 15,923 +0.01(+1.30%)
Aug 26, 2019 0.7611 0.7900 0.7400 0.7641 32,799 -0.02(-3.03%)
Aug 23, 2019 0.8400 0.8400 0.7880 0.7880 91,600 -0.03(-3.90%)
Aug 22, 2019 0.8300 0.8300 0.8020 0.8200 38,817 +0.00(+0.10%)
Aug 21, 2019 0.8100 0.8300 0.7905 0.8192 206,111 +0.03(+3.70%)
Aug 20, 2019 0.7850 0.7950 0.7742 0.7900 70,195 +0.01(+0.89%)
Aug 19, 2019 0.7990 0.7990 0.7550 0.7830 50,573 +0.01(+1.69%)
Aug 16, 2019 0.7512 0.7850 0.7512 0.7700 90,000 +0.01(+1.37%)
Aug 15, 2019 0.7700 0.8155 0.7261 0.7596 352,745 +0.01(+1.96%)
Aug 14, 2019 0.7200 0.7900 0.7056 0.7450 189,189 +0.03(+3.47%)
Aug 13, 2019 0.7300 0.7400 0.7200 0.7200 59,958 -0.02(-2.04%)
Aug 12, 2019 0.7201 0.7500 0.7201 0.7350 13,385 +0.00(+0.01%)
Aug 09, 2019 0.7499 0.7499 0.7220 0.7349 18,900 +0.01(+1.37%)
Aug 08, 2019 0.7160 0.7341 0.7028 0.7250 15,506 +0.01(+1.26%)
Aug 07, 2019 0.7200 0.7400 0.7027 0.7160 16,750 -0.02(-3.24%)
Aug 06, 2019 0.7600 0.7570 0.7200 0.7400 5,511 -0.01(-1.33%)
Aug 05, 2019 0.7550 0.7550 0.7200 0.7500 11,216 +0.01(+0.81%)
Aug 02, 2019 0.7430 0.7640 0.7095 0.7440 18,900 +0.01(+1.64%)
Aug 01, 2019 0.7600 0.7650 0.7211 0.7320 52,960 -0.01(-1.61%)
Jul 31, 2019 0.7500 0.7500 0.7430 0.7440 41,160 -0.00(-0.37%)
Jul 30, 2019 0.7420 0.7650 0.7400 0.7468 58,790 +0.02(+3.01%)
Jul 29, 2019 0.7180 0.7480 0.7180 0.7250 30,434 +0.00(+0.14%)
Jul 26, 2019 0.7384 0.7700 0.7220 0.7240 116,400 +0.01(+1.83%)
Jul 25, 2019 0.7450 0.7450 0.7044 0.7110 23,249 -0.02(-3.09%)
Jul 24, 2019 0.7176 0.7479 0.7176 0.7337 22,565 +0.00(+0.51%)
Jul 23, 2019 0.7330 0.7500 0.7164 0.7300 25,458 +0.00(+0.00%)
Jul 22, 2019 0.7500 0.7500 0.7072 0.7300 51,190 +0.02(+2.33%)
Jul 19, 2019 0.6815 0.7300 0.6815 0.7134 50,400 +0.01(+1.87%)
Jul 18, 2019 0.6907 0.7200 0.6907 0.7003 23,333 +0.01(+1.39%)
Jul 17, 2019 0.6694 0.6968 0.6694 0.6907 3,003 +0.01(+0.91%)
Jul 16, 2019 0.6842 0.6846 0.6700 0.6845 7,770 +0.01(+2.16%)
Jul 15, 2019 0.7000 0.6970 0.6632 0.6700 69,177 -0.03(-4.29%)
Jul 12, 2019 0.6890 0.7050 0.6219 0.7000 236,700 +0.01(+0.88%)
Jul 11, 2019 0.7064 0.7064 0.6885 0.6939 13,109 -0.01(-0.86%)
Jul 10, 2019 0.6946 0.7024 0.6880 0.6999 12,962 -0.00(-0.01%)
Jul 09, 2019 0.7000 0.7021 0.6670 0.7000 54,715 -0.01(-0.82%)
Jul 08, 2019 0.7100 0.7100 0.7000 0.7058 17,919 +0.00(+0.63%)
Jul 05, 2019 0.7000 0.7300 0.7000 0.7014 9,100 -0.01(-1.38%)
Jul 03, 2019 0.7150 0.7230 0.7050 0.7112 20,500 -0.01(-1.63%)
Jul 02, 2019 0.7220 0.7230 0.7010 0.7230 23,534 +0.00(+0.12%)
Jul 01, 2019 0.7000 0.7399 0.7000 0.7221 47,702 -0.00(-0.33%)
Jun 28, 2019 0.7380 0.7400 0.7091 0.7245 33,100 -0.00(-0.59%)
Jun 27, 2019 0.7600 0.7600 0.7100 0.7288 101,874 +0.01(+1.22%)
Jun 26, 2019 0.7300 0.7566 0.7050 0.7200 36,078 -0.01(-2.03%)
Jun 25, 2019 0.7700 0.7700 0.7220 0.7349 41,283 -0.02(-2.01%)
Jun 24, 2019 0.7100 0.7700 0.7100 0.7500 158,138 +0.03(+3.69%)
Jun 21, 2019 0.7000 0.7500 0.7000 0.7233 197,400 +0.03(+3.88%)
Jun 20, 2019 0.6600 0.7099 0.6600 0.6963 113,085 +0.03(+3.93%)
Jun 19, 2019 0.6600 0.6700 0.6600 0.6700 52,297 +0.00(+0.31%)
Jun 18, 2019 0.7099 0.7099 0.6500 0.6679 30,369 +0.00(+0.10%)
Jun 17, 2019 0.6630 0.6870 0.6630 0.6672 24,665 +0.00(+0.32%)
Jun 14, 2019 0.6500 0.6700 0.6500 0.6651 20,000 -0.00(-0.73%)
Jun 13, 2019 0.6851 0.6879 0.6570 0.6700 76,808 -0.02(-2.39%)
Jun 12, 2019 0.6700 0.7000 0.6500 0.6864 12,218 +0.01(+1.13%)
Jun 11, 2019 0.7200 0.7200 0.6690 0.6787 59,791 -0.03(-4.39%)
Jun 10, 2019 0.6563 0.7100 0.6500 0.7099 34,693 +0.02(+3.64%)
Jun 07, 2019 0.6500 0.7090 0.6500 0.6850 68,400 +0.01(+1.48%)
Jun 06, 2019 0.6900 0.7130 0.6740 0.6750 54,526 -0.01(-2.17%)
Jun 05, 2019 0.7200 0.7495 0.6500 0.6900 315,101 +0.00(+0.31%)
Jun 04, 2019 0.6313 0.6880 0.6310 0.6879 394,490 +0.05(+7.38%)
Jun 03, 2019 0.6340 0.6419 0.6300 0.6406 38,293 -0.01(-1.72%)
May 31, 2019 0.6405 0.6690 0.6320 0.6518 123,000 -0.00(-0.49%)
May 30, 2019 0.6316 0.6690 0.6310 0.6550 183,118 +0.01(+0.77%)
May 29, 2019 0.6380 0.6500 0.6300 0.6500 55,260 +0.01(+1.25%)
May 28, 2019 0.6500 0.6550 0.6300 0.6420 34,337 -0.02(-2.71%)
May 24, 2019 0.6479 0.6625 0.6300 0.6599 52,200 +0.01(+2.29%)
May 23, 2019 0.6600 0.6800 0.6400 0.6451 61,762 -0.03(-4.00%)
May 22, 2019 0.6750 0.6900 0.6607 0.6720 65,125 -0.01(-1.16%)
May 21, 2019 0.6420 0.6851 0.6320 0.6799 74,243 +0.02(+3.11%)
May 20, 2019 0.6540 0.6750 0.6400 0.6594 50,404 -0.01(-1.57%)
May 17, 2019 0.6828 0.6828 0.6300 0.6699 264,600 +0.02(+3.06%)
May 16, 2019 0.6600 0.6900 0.6100 0.6500 500,753 -0.02(-3.62%)
May 15, 2019 0.6900 0.6900 0.6606 0.6744 37,495 -0.01(-1.81%)
May 14, 2019 0.6800 0.6880 0.6600 0.6868 98,532 -0.00(-0.17%)
May 13, 2019 0.7007 0.7300 0.6607 0.6880 129,416 -0.03(-4.24%)
May 10, 2019 0.7184 0.7400 0.7005 0.7185 83,000 -0.01(-1.64%)
May 09, 2019 0.7600 0.7886 0.7200 0.7305 118,964 -0.03(-3.73%)
May 08, 2019 0.7700 0.7998 0.6801 0.7588 618,296 -0.01(-1.19%)
May 07, 2019 0.7337 0.9100 0.7080 0.7679 1,944,868 +0.05(+6.58%)
May 06, 2019 0.7300 0.7495 0.7004 0.7205 84,776 -0.02(-3.16%)
May 03, 2019 0.7800 0.7800 0.7300 0.7440 253,600 -0.01(-0.80%)
May 02, 2019 0.7200 0.7500 0.6800 0.7500 934,289 +0.03(+4.27%)
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.