Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.9335 +0.0160 (+1.74%)
Official Closing Price Updated: 6:30 PM 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, 2019 0.7000 0.7775 0.6990 0.7600 574,333 +0.02(+3.05%)
Apr 29, 2019 0.7150 0.7500 0.6996 0.7375 66,826 +0.02(+2.43%)
Apr 26, 2019 0.7200 0.7200 0.7000 0.7200 54,900 +0.01(+1.69%)
Apr 25, 2019 0.6800 0.7200 0.6800 0.7080 107,765 +0.01(+1.35%)
Apr 24, 2019 0.7200 0.7200 0.6750 0.6986 118,661 -0.01(-1.83%)
Apr 23, 2019 0.6800 0.7299 0.6500 0.7116 548,602 +0.05(+7.82%)
Apr 22, 2019 0.6900 0.7000 0.6500 0.6600 226,805 -0.03(-4.39%)
Apr 18, 2019 0.6500 0.7000 0.6435 0.6903 1,036,300 +0.04(+6.20%)
Apr 17, 2019 0.6900 0.6900 0.6500 0.6500 63,188 -0.01(-1.96%)
Apr 16, 2019 0.6820 0.6915 0.6511 0.6630 173,252 -0.04(-5.15%)
Apr 15, 2019 0.7056 0.7280 0.6800 0.6990 78,835 +0.00(+0.29%)
Apr 12, 2019 0.7188 0.7296 0.6900 0.6970 191,400 -0.02(-3.13%)
Apr 11, 2019 0.7410 0.7562 0.7020 0.7195 53,962 -0.02(-2.90%)
Apr 10, 2019 0.7300 0.7600 0.6720 0.7410 318,413 +0.02(+2.87%)
Apr 09, 2019 0.7300 0.7300 0.6700 0.7203 121,213 -0.01(-1.33%)
Apr 08, 2019 0.7700 0.7700 0.6901 0.7300 383,238 +0.04(+5.80%)
Apr 05, 2019 0.7500 0.8500 0.6400 0.6900 1,626,700 -0.08(-10.39%)
Apr 04, 2019 0.5792 0.8166 0.5600 0.7700 1,297,725 +0.20(+33.91%)
Apr 03, 2019 0.5904 0.5971 0.5720 0.5750 58,021 -0.03(-4.17%)
Apr 02, 2019 0.6000 0.6000 0.5800 0.6000 51,638 +0.01(+0.84%)
Apr 01, 2019 0.6137 0.6332 0.5750 0.5950 96,762 -0.04(-6.89%)
Mar 29, 2019 0.6307 0.6583 0.6100 0.6390 119,900 -0.00(-0.16%)
Mar 28, 2019 0.6500 0.6500 0.6300 0.6400 97,951 -0.01(-1.54%)
Mar 27, 2019 0.7100 0.7489 0.6500 0.6500 356,007 -0.10(-13.91%)
Mar 26, 2019 0.7820 0.8700 0.7510 0.7550 378,109 -0.04(-5.10%)
Mar 25, 2019 0.8000 0.8151 0.7700 0.7956 75,128 -0.02(-2.79%)
Mar 22, 2019 0.8110 0.8443 0.8110 0.8184 41,800 -0.01(-1.39%)
Mar 21, 2019 0.8600 0.9000 0.8170 0.8299 99,967 -0.02(-2.48%)
Mar 20, 2019 0.9000 0.9290 0.8400 0.8510 67,533 -0.02(-2.20%)
Mar 19, 2019 0.9400 0.9401 0.8100 0.8701 202,479 +0.09(+11.41%)
Mar 18, 2019 0.8900 0.9800 0.7800 0.7810 421,612 -0.12(-13.22%)
Mar 15, 2019 0.7800 1.340 0.7785 0.9000 5,539,100 +0.14(+18.44%)
Mar 14, 2019 0.7500 0.8000 0.7385 0.7599 44,099 +0.02(+3.28%)
Mar 13, 2019 0.7337 0.7591 0.7300 0.7358 12,588 +0.00(+0.25%)
Mar 12, 2019 0.7300 0.7600 0.7300 0.7340 5,589 +0.00(+0.55%)
Mar 11, 2019 0.7400 0.7400 0.7300 0.7300 4,157 -0.01(-1.08%)
Mar 08, 2019 0.7563 0.7600 0.7380 0.7380 1,700 -0.02(-2.86%)
Mar 07, 2019 0.7272 0.7600 0.7272 0.7597 4,141 +0.03(+3.64%)
Mar 06, 2019 0.7278 0.7600 0.7272 0.7330 10,589 -0.00(-0.27%)
Mar 05, 2019 0.7400 0.7600 0.7314 0.7350 18,021 -0.01(-0.68%)
Mar 04, 2019 0.7200 0.7440 0.7200 0.7400 12,996 +0.00(+0.00%)
Mar 01, 2019 0.7700 0.7700 0.7400 0.7400 10,200 +0.00(+0.45%)
Feb 28, 2019 0.7500 0.7740 0.7367 0.7367 20,543 -0.01(-1.77%)
Feb 27, 2019 0.7275 0.7700 0.7275 0.7500 18,776 -0.00(-0.13%)
Feb 26, 2019 0.7800 0.7800 0.6900 0.7510 16,693 -0.01(-1.31%)
Feb 25, 2019 0.7500 0.7800 0.7500 0.7610 7,245 -0.01(-1.17%)
Feb 22, 2019 0.7200 0.7700 0.7200 0.7700 9,400 +0.02(+2.38%)
Feb 21, 2019 0.7580 0.7580 0.7400 0.7521 9,309 +0.03(+3.74%)
Feb 20, 2019 0.7537 0.7600 0.7200 0.7250 9,914 -0.04(-4.61%)
Feb 19, 2019 0.7300 0.7600 0.7200 0.7600 6,848 +0.02(+2.01%)
Feb 15, 2019 0.7300 0.7490 0.7300 0.7450 27,300 +0.01(+1.78%)
Feb 14, 2019 0.7332 0.7500 0.7302 0.7320 21,531 -0.00(-0.41%)
Feb 13, 2019 0.7373 0.7499 0.7220 0.7350 24,818 +0.01(+0.89%)
Feb 12, 2019 0.7380 0.7499 0.7152 0.7285 17,383 +0.01(+1.18%)
Feb 11, 2019 0.7300 0.7380 0.7020 0.7200 33,823 -0.01(-0.69%)
Feb 08, 2019 0.7260 0.7320 0.7240 0.7250 24,300 +0.00(+0.49%)
Feb 07, 2019 0.7300 0.7380 0.7210 0.7215 4,038 -0.01(-1.16%)
Feb 06, 2019 0.7200 0.7400 0.7200 0.7300 60,620 +0.03(+4.29%)
Feb 05, 2019 0.7000 0.7100 0.6950 0.7000 48,012 -0.00(-0.61%)
Feb 04, 2019 0.6740 0.7200 0.6740 0.7043 64,204 +0.01(+2.07%)
Feb 01, 2019 0.7050 0.7150 0.6900 0.6900 44,000 -0.01(-0.75%)
Jan 31, 2019 0.6790 0.7083 0.6790 0.6952 23,807 +0.01(+0.90%)
Jan 30, 2019 0.6900 0.6900 0.6800 0.6890 21,566 +0.00(+0.10%)
Jan 29, 2019 0.6900 0.7000 0.6870 0.6883 8,915 +0.01(+1.21%)
Jan 28, 2019 0.6886 0.6986 0.6800 0.6801 19,133 -0.02(-2.84%)
Jan 25, 2019 0.6900 0.7000 0.6900 0.7000 40,300 +0.01(+1.52%)
Jan 24, 2019 0.7199 0.7199 0.6895 0.6895 9,696 -0.01(-1.49%)
Jan 23, 2019 0.6900 0.7010 0.6900 0.6999 4,711 +0.01(+1.29%)
Jan 22, 2019 0.6935 0.7200 0.6910 0.6910 12,988 -0.01(-1.29%)
Jan 18, 2019 0.7400 0.7400 0.6300 0.7000 25,000 +0.00(+0.14%)
Jan 17, 2019 0.6940 0.7240 0.6940 0.6990 27,843 -0.03(-4.25%)
Jan 16, 2019 0.6811 0.7380 0.6811 0.7300 10,056 +0.04(+5.64%)
Jan 15, 2019 0.7010 0.7200 0.6910 0.6910 75,934 +0.00(+0.00%)
Jan 14, 2019 0.7000 0.7380 0.6910 0.6910 16,641 -0.00(-0.14%)
Jan 11, 2019 0.6830 0.7080 0.6350 0.6920 40,800 -0.00(-0.14%)
Jan 10, 2019 0.6830 0.7080 0.6830 0.6930 51,852 +0.02(+2.97%)
Jan 09, 2019 0.6530 0.7000 0.6330 0.6730 62,369 +0.00(+0.00%)
Jan 08, 2019 0.6350 0.7030 0.6350 0.6730 180,995 +0.04(+6.32%)
Jan 07, 2019 0.6228 0.6500 0.6228 0.6330 23,418 +0.02(+3.77%)
Jan 04, 2019 0.6200 0.6200 0.6100 0.6100 7,700 -0.02(-3.17%)
Jan 03, 2019 0.6100 0.6300 0.6000 0.6300 26,781 +0.04(+5.88%)
Jan 02, 2019 0.5850 0.6300 0.5850 0.5950 29,900 +0.00(+0.00%)
Dec 31, 2018 0.6510 0.6510 0.5410 0.5950 476,300 -0.05(-7.03%)
Dec 28, 2018 0.6400 0.6700 0.6400 0.6400 36,600 +0.00(+0.00%)
Dec 27, 2018 0.6357 0.6510 0.6310 0.6400 28,155 +0.01(+1.43%)
Dec 26, 2018 0.6000 0.6496 0.6000 0.6310 23,005 -0.03(-4.39%)
Dec 24, 2018 0.6600 0.6600 0.6500 0.6600 4,400 +0.00(+0.00%)
Dec 21, 2018 0.6800 0.6800 0.6300 0.6600 27,600 -0.02(-2.94%)
Dec 20, 2018 0.6657 0.6800 0.6510 0.6800 18,138 +0.00(+0.64%)
Dec 19, 2018 0.6400 0.6757 0.6332 0.6757 6,965 +0.03(+3.95%)
Dec 18, 2018 0.6794 0.6794 0.6400 0.6500 9,785 -0.03(-4.41%)
Dec 17, 2018 0.5721 0.6800 0.5721 0.6800 13,922 +0.02(+3.03%)
Dec 14, 2018 0.6500 0.6600 0.6500 0.6600 17,300 +0.01(+1.34%)
Dec 13, 2018 0.6470 0.6595 0.6470 0.6513 26,016 -0.00(-0.56%)
Dec 12, 2018 0.6530 0.6625 0.6520 0.6550 1,622 +0.00(+0.31%)
Dec 11, 2018 0.6700 0.6700 0.6450 0.6530 10,129 -0.01(-1.06%)
Dec 10, 2018 0.6600 0.6692 0.6504 0.6600 3,467 +0.01(+1.54%)
Dec 07, 2018 0.6650 0.6650 0.6300 0.6500 48,800 -0.01(-0.76%)
Dec 06, 2018 0.6800 0.6800 0.6550 0.6550 8,205 -0.01(-0.76%)
Dec 04, 2018 0.6800 0.6800 0.6600 0.6600 6,600 -0.00(-0.45%)
Dec 03, 2018 0.6585 0.6693 0.6533 0.6630 10,521 -0.00(-0.30%)
Nov 30, 2018 0.6730 0.6900 0.6650 0.6650 16,600 +0.00(+0.30%)
Nov 29, 2018 0.6580 0.6800 0.6466 0.6630 21,494 +0.00(+0.45%)
Nov 28, 2018 0.6600 0.6900 0.6500 0.6600 37,876 +0.00(+0.41%)
Nov 27, 2018 0.6779 0.6879 0.6520 0.6573 12,168 -0.03(-4.45%)
Nov 26, 2018 0.6880 0.6880 0.6780 0.6879 4,176 +0.02(+2.67%)
Nov 23, 2018 0.6700 0.6700 0.6600 0.6700 5,300 +0.01(+1.72%)
Nov 21, 2018 0.6587 0.6587 0.6587 0 +0.01(+1.32%)
Nov 20, 2018 0.6608 0.6800 0.6501 0.6501 13,351 -0.02(-2.39%)
Nov 19, 2018 0.6600 0.6799 0.6600 0.6660 9,377 -0.00(-0.60%)
Nov 16, 2018 0.7000 0.7100 0.6700 0.6700 13,800 -0.03(-4.29%)
Nov 15, 2018 0.7000 0.7080 0.6700 0.7000 47,704 +0.03(+5.11%)
Nov 14, 2018 0.6808 0.7032 0.6660 0.6660 39,366 -0.03(-4.03%)
Nov 13, 2018 0.6900 0.7280 0.6880 0.6940 17,196 +0.02(+3.49%)
Nov 12, 2018 0.7101 0.7202 0.6706 0.6706 14,599 -0.03(-4.20%)
Nov 09, 2018 0.7000 0.7800 0.6900 0.7000 223,800 +0.01(+1.43%)
Nov 08, 2018 0.7130 0.7249 0.6880 0.6901 21,156 -0.02(-3.47%)
Nov 07, 2018 0.7189 0.7300 0.7073 0.7149 15,001 -0.00(-0.65%)
Nov 06, 2018 0.6695 0.7396 0.6695 0.7196 16,961 +0.06(+9.10%)
Nov 05, 2018 0.6800 0.7099 0.6596 0.6596 13,258 -0.03(-4.41%)
Nov 02, 2018 0.6850 0.7050 0.6850 0.6900 14,400 +0.01(+1.47%)
Nov 01, 2018 0.6812 0.6859 0.6435 0.6800 36,236 -0.01(-1.45%)
Oct 31, 2018 0.6700 0.6900 0.6300 0.6900 53,496 +0.03(+4.55%)
Oct 30, 2018 0.6500 0.6830 0.6300 0.6600 49,569 -0.01(-1.49%)
Oct 29, 2018 0.6700 0.6880 0.6605 0.6700 34,691 +0.00(+0.00%)
Oct 26, 2018 0.6850 0.6880 0.6600 0.6700 51,400 -0.02(-2.19%)
Oct 25, 2018 0.6999 0.7000 0.6850 0.6850 64,581 -0.00(-0.72%)
Oct 24, 2018 0.6754 0.6999 0.6503 0.6900 84,826 +0.02(+2.83%)
Oct 23, 2018 0.6800 0.7080 0.6700 0.6710 40,879 -0.01(-1.18%)
Oct 22, 2018 0.6800 0.7135 0.6710 0.6790 49,676 +0.01(+1.34%)
Oct 19, 2018 0.6800 0.7200 0.6700 0.6700 73,900 -0.01(-1.76%)
Oct 18, 2018 0.6850 0.7180 0.6800 0.6820 35,921 -0.01(-1.87%)
Oct 17, 2018 0.6950 0.7290 0.6800 0.6950 6,646 +0.00(+0.00%)
Oct 16, 2018 0.6860 0.7200 0.6700 0.6950 27,296 +0.01(+1.61%)
Oct 15, 2018 0.7100 0.7200 0.6830 0.6840 17,595 -0.02(-2.29%)
Oct 12, 2018 0.6900 0.7100 0.6900 0.7000 8,400 +0.01(+1.01%)
Oct 11, 2018 0.7108 0.7108 0.6930 0.6930 29,356 -0.01(-1.14%)
Oct 10, 2018 0.7200 0.7255 0.7009 0.7010 34,048 +0.00(+0.14%)
Oct 09, 2018 0.7318 0.7418 0.7000 0.7000 47,063 -0.02(-3.02%)
Oct 08, 2018 0.7410 0.7650 0.7218 0.7218 41,146 -0.02(-2.59%)
Oct 05, 2018 0.7540 0.7650 0.7410 0.7410 27,900 -0.01(-1.82%)
Oct 04, 2018 0.7497 0.7701 0.7311 0.7547 28,198 +0.00(+0.63%)
Oct 03, 2018 0.7600 0.7600 0.7300 0.7500 74,473 +0.01(+1.89%)
Oct 02, 2018 0.7250 0.7555 0.7217 0.7361 62,557 +0.00(+0.15%)
Oct 01, 2018 0.7200 0.7511 0.7200 0.7350 38,086 +0.02(+2.08%)
Sep 28, 2018 0.7300 0.7500 0.7200 0.7200 30,000 -0.02(-2.68%)
Sep 27, 2018 0.7220 0.7555 0.7200 0.7398 40,444 +0.02(+2.75%)
Sep 26, 2018 0.7388 0.7576 0.7108 0.7200 60,611 -0.01(-1.23%)
Sep 25, 2018 0.7300 0.7600 0.7255 0.7290 66,125 -0.01(-1.49%)
Sep 24, 2018 0.7700 0.7670 0.7199 0.7400 41,341 -0.04(-4.76%)
Sep 21, 2018 0.7150 0.7770 0.7090 0.7770 49,200 +0.05(+7.20%)
Sep 20, 2018 0.7030 0.7500 0.7030 0.7248 39,537 +0.01(+1.94%)
Sep 19, 2018 0.7134 0.7700 0.7000 0.7110 63,221 -0.01(-1.25%)
Sep 18, 2018 0.7101 0.7769 0.6996 0.7200 71,544 +0.01(+1.41%)
Sep 17, 2018 0.6976 0.7298 0.6820 0.7100 72,338 +0.02(+2.90%)
Sep 14, 2018 0.6800 0.7100 0.6800 0.6900 40,900 +0.00(+0.00%)
Sep 13, 2018 0.7000 0.7088 0.6800 0.6900 59,903 +0.00(+0.03%)
Sep 12, 2018 0.7096 0.7096 0.6800 0.6898 30,672 +0.00(+0.03%)
Sep 11, 2018 0.6800 0.7000 0.6716 0.6896 48,369 +0.01(+1.86%)
Sep 10, 2018 0.6600 0.6999 0.6600 0.6770 83,672 -0.01(-1.88%)
Sep 07, 2018 0.7100 0.7100 0.6800 0.6900 47,500 -0.02(-2.82%)
Sep 06, 2018 0.6910 0.7100 0.6909 0.7100 21,432 +0.01(+1.94%)
Sep 05, 2018 0.6990 0.7089 0.6805 0.6965 95,908 -0.00(-0.50%)
Sep 04, 2018 0.7021 0.7100 0.6990 0.7000 122,875 -0.02(-3.06%)
Aug 31, 2018 0.7221 0.7221 0.7221 0 -0.01(-1.88%)
Aug 30, 2018 0.7300 0.7500 0.7220 0.7359 43,479 +0.01(+1.98%)
Aug 29, 2018 0.7320 0.7487 0.7216 0.7216 67,971 -0.00(-0.06%)
Aug 28, 2018 0.7201 0.7500 0.7201 0.7220 57,819 +0.00(+0.28%)
Aug 27, 2018 0.7200 0.7400 0.7006 0.7200 43,838 +0.00(+0.00%)
Aug 24, 2018 0.7100 0.7500 0.7100 0.7200 45,100 +0.01(+1.27%)
Aug 23, 2018 0.7302 0.7500 0.7080 0.7110 40,454 -0.03(-3.54%)
Aug 22, 2018 0.7199 0.7371 0.7066 0.7371 68,610 +0.02(+2.80%)
Aug 21, 2018 0.7237 0.7770 0.7143 0.7170 69,891 -0.00(-0.14%)
Aug 20, 2018 0.7200 0.7488 0.7141 0.7180 77,124 -0.01(-1.64%)
Aug 17, 2018 0.7500 0.7600 0.7200 0.7300 58,700 -0.00(-0.29%)
Aug 16, 2018 0.7520 0.7600 0.7200 0.7321 46,877 -0.02(-3.10%)
Aug 15, 2018 0.7500 0.7800 0.7300 0.7555 64,588 +0.03(+3.49%)
Aug 14, 2018 0.7500 0.8000 0.7300 0.7300 88,288 -0.03(-3.55%)
Aug 13, 2018 0.7600 0.7800 0.7362 0.7569 198,373 -0.02(-2.96%)
Aug 10, 2018 0.7700 0.7800 0.7300 0.7800 36,900 +0.00(+0.41%)
Aug 09, 2018 0.7800 0.7887 0.7335 0.7768 60,409 +0.00(+0.19%)
Aug 08, 2018 0.7900 0.7900 0.7299 0.7753 101,170 -0.01(-1.86%)
Aug 07, 2018 0.7600 0.8300 0.7600 0.7900 45,155 +0.02(+2.60%)
Aug 06, 2018 0.7703 0.7989 0.7608 0.7700 50,608 +0.00(+0.00%)
Aug 03, 2018 0.8000 0.8300 0.7600 0.7700 100,200 -0.03(-3.74%)
Aug 02, 2018 0.8000 0.8199 0.7800 0.7999 24,322 -0.00(-0.10%)
Aug 01, 2018 0.8000 0.8200 0.7700 0.8007 65,378 +0.01(+1.35%)
Jul 31, 2018 0.8245 0.8299 0.7900 0.7900 55,118 -0.01(-1.80%)
Jul 30, 2018 0.8296 0.8394 0.7700 0.8045 84,936 -0.04(-4.23%)
Jul 27, 2018 0.8600 0.8600 0.8200 0.8400 28,100 -0.02(-2.21%)
Jul 26, 2018 0.8400 0.8750 0.8000 0.8590 57,634 +0.02(+2.26%)
Jul 25, 2018 0.8300 0.8400 0.8000 0.8400 93,541 +0.00(+0.00%)
Jul 24, 2018 0.8550 0.8694 0.8400 0.8400 57,355 -0.01(-1.11%)
Jul 23, 2018 0.8394 0.8650 0.8300 0.8494 46,299 +0.02(+2.36%)
Jul 20, 2018 0.8301 0.8701 0.8200 0.8298 67,255 -0.01(-1.21%)
Jul 19, 2018 0.8400 0.8705 0.8305 0.8400 62,987 +0.01(+1.14%)
Jul 18, 2018 0.8750 0.8799 0.8200 0.8305 103,648 -0.04(-4.53%)
Jul 17, 2018 0.8400 0.8699 0.8300 0.8699 115,019 +0.04(+4.81%)
Jul 16, 2018 0.8356 0.8356 0.8160 0.8300 45,272 +0.01(+1.72%)
Jul 13, 2018 0.8100 0.8312 0.8100 0.8160 72,404 +0.01(+1.76%)
Jul 12, 2018 0.7810 0.8500 0.7810 0.8019 118,585 +0.02(+2.03%)
Jul 11, 2018 0.7980 0.7980 0.7780 0.7860 52,654 +0.01(+1.68%)
Jul 10, 2018 0.7899 0.8060 0.7700 0.7730 81,692 +0.00(+0.60%)
Jul 09, 2018 0.7862 0.7502 0.7684 77,400 +0.01(+1.61%)
Jul 06, 2018 0.7887 0.7887 0.7501 0.7562 97,077 -0.01(-1.78%)
Jul 05, 2018 0.7900 0.7900 0.7500 0.7699 56,987 +0.00(+0.54%)
Jul 03, 2018 0.7658 0.7658 0.7658 0 +0.03(+3.51%)
Jul 02, 2018 0.7600 0.7600 0.7360 0.7398 47,465 +0.00(+0.45%)
Jun 29, 2018 0.7100 0.7387 0.7100 0.7365 95,451 +0.02(+2.29%)
Jun 28, 2018 0.7250 0.7388 0.7020 0.7200 37,033 -0.02(-2.04%)
Jun 27, 2018 0.7300 0.7586 0.7110 0.7350 62,942 +0.00(+0.38%)
Jun 26, 2018 0.7479 0.7589 0.7200 0.7322 54,720 -0.01(-1.27%)
Jun 25, 2018 0.7100 0.7589 0.7100 0.7416 33,620 +0.04(+5.94%)
Jun 22, 2018 0.7565 0.7600 0.7000 0.7000 72,917 -0.06(-7.47%)
Jun 21, 2018 0.7302 0.7588 0.7059 0.7565 195,651 +0.01(+1.54%)
Jun 20, 2018 0.7500 0.7699 0.7435 0.7450 98,379 -0.02(-1.97%)
Jun 19, 2018 0.7800 0.7800 0.7530 0.7600 38,256 -0.00(-0.26%)
Jun 18, 2018 0.7700 0.7797 0.7610 0.7620 39,391 -0.01(-0.91%)
Jun 15, 2018 0.7751 0.7651 0.7690 46,444 +0.00(+0.51%)
Jun 14, 2018 0.7810 0.7810 0.7500 0.7651 145,859 -0.01(-0.77%)
Jun 13, 2018 0.8000 0.8299 0.7710 0.7710 72,646 -0.04(-4.80%)
Jun 12, 2018 0.7800 0.8550 0.7660 0.8099 178,272 +0.02(+3.17%)
Jun 11, 2018 0.8000 0.8400 0.7632 0.7850 331,333 -0.06(-7.10%)
Jun 08, 2018 0.8511 0.8648 0.8450 0.8450 101,283 -0.01(-0.66%)
Jun 07, 2018 0.8520 0.8700 0.8506 0.8506 20,269 -0.01(-1.21%)
Jun 06, 2018 0.8595 0.8610 77,254 -0.01(-0.98%)
Jun 05, 2018 0.8700 0.8710 0.8600 0.8695 30,683 +0.01(+0.99%)
Jun 04, 2018 0.8660 0.8700 0.8552 0.8610 23,023 -0.01(-1.03%)
Jun 01, 2018 0.8600 0.8799 0.8600 0.8700 69,356 +0.00(+0.00%)
May 31, 2018 0.8669 0.8758 0.8600 0.8700 26,905 +0.00(+0.46%)
May 30, 2018 0.8710 0.8710 0.8600 0.8660 36,367 -0.01(-1.59%)
May 29, 2018 0.8750 0.8900 0.8581 0.8800 64,795 -0.01(-0.56%)
May 25, 2018 0.8850 0.8850 0.8850 0 +0.01(+1.03%)
May 24, 2018 0.8810 0.8896 0.8750 0.8760 13,929 +0.01(+0.57%)
May 23, 2018 0.8796 0.8862 0.8710 0.8710 10,010 -0.01(-0.59%)
May 22, 2018 0.8820 0.8900 0.8730 0.8762 36,302 -0.01(-0.88%)
May 21, 2018 0.9100 0.9104 0.8812 0.8840 28,010 -0.02(-1.78%)
May 18, 2018 0.9300 0.9340 0.8850 0.9000 22,122 -0.00(-0.54%)
May 17, 2018 0.8900 0.9101 0.8900 0.9049 22,471 +0.01(+1.67%)
May 16, 2018 0.9100 0.9396 0.8825 0.8900 52,695 +0.02(+2.30%)
May 15, 2018 0.8845 0.9000 0.8570 0.8700 56,790 -0.02(-2.70%)
May 14, 2018 0.8810 0.9100 0.8810 0.8941 35,664 +0.00(+0.35%)
May 11, 2018 0.8951 0.9098 0.8900 0.8910 15,099 +0.00(+0.11%)
May 10, 2018 0.8806 0.8900 0.8774 0.8900 10,010 +0.00(+0.00%)
May 09, 2018 0.8805 0.8905 0.8708 0.8900 22,525 +0.02(+2.24%)
May 08, 2018 0.8815 0.8815 0.8700 0.8705 46,052 -0.00(-0.11%)
May 07, 2018 0.8798 0.9100 0.8620 0.8715 113,064 -0.01(-0.97%)
May 04, 2018 0.8900 0.8900 0.8510 0.8800 21,365 +0.01(+0.57%)
May 03, 2018 0.8604 0.8994 0.8301 0.8750 74,955 +0.02(+1.74%)
May 02, 2018 0.8900 0.8900 0.8310 0.8600 80,593 -0.03(-2.82%)
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.