Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.8989 +0.0089 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Sep 18, 2024 0.9000 0.9300 0.8905 0.8905 29,687 -0.01(-0.78%)
Sep 17, 2024 0.9008 0.9298 0.8902 0.8975 24,431 -0.00(-0.28%)
Sep 16, 2024 0.9000 0.9200 0.8970 0.9000 25,606 -0.01(-1.10%)
Sep 13, 2024 0.9200 0.9400 0.9002 0.9100 26,350 +0.00(+0.43%)
Sep 12, 2024 0.9001 0.9400 0.9001 0.9061 75,570 +0.00(+0.18%)
Sep 11, 2024 0.9020 0.9186 0.9001 0.9045 67,581 +0.00(+0.33%)
Sep 10, 2024 0.9200 0.9500 0.9011 0.9015 75,524 -0.02(-1.81%)
Sep 09, 2024 0.9174 0.9262 0.9115 0.9181 42,021 -0.01(-1.27%)
Sep 06, 2024 0.9115 0.9350 0.9115 0.9299 16,532 +0.02(+1.74%)
Sep 05, 2024 0.9200 0.9293 0.9140 0.9140 47,881 -0.01(-1.19%)
Sep 04, 2024 0.9200 0.9500 0.9200 0.9250 13,707 +0.01(+0.54%)
Sep 03, 2024 0.9300 0.9400 0.9200 0.9200 85,725 -0.02(-1.64%)
Aug 30, 2024 0.9350 0.9400 0.9261 0.9353 23,783 -0.00(-0.50%)
Aug 29, 2024 0.9400 0.9500 0.9270 0.9400 90,065 +0.01(+0.75%)
Aug 28, 2024 0.9500 0.9510 0.9330 0.9330 35,156 -0.02(-1.80%)
Aug 27, 2024 0.9500 0.9700 0.9310 0.9501 85,241 +0.00(+0.01%)
Aug 26, 2024 0.9500 0.9700 0.9451 0.9500 21,520 -0.01(-0.99%)
Aug 23, 2024 0.9750 0.9900 0.9501 0.9595 28,198 +0.01(+1.01%)
Aug 22, 2024 0.9510 0.9650 0.9350 0.9499 22,261 -0.01(-1.05%)
Aug 21, 2024 0.9900 1.000 0.9500 0.9600 38,676 -0.01(-0.65%)
Aug 20, 2024 0.9830 0.9882 0.9559 0.9663 33,679 -0.03(-2.59%)
Aug 19, 2024 1.000 1.000 0.9500 0.9920 67,916 +0.01(+1.22%)
Aug 16, 2024 1.000 1.000 0.9554 0.9800 128,416 -0.02(-2.00%)
Aug 15, 2024 1.050 1.050 0.9500 1.000 264,134 -0.05(-4.76%)
Aug 14, 2024 1.010 1.100 0.9800 1.050 317,371 +0.01(+0.96%)
Aug 13, 2024 1.040 1.040 1.020 1.040 19,845 +0.01(+0.97%)
Aug 12, 2024 1.030 1.050 1.020 1.030 17,897 -0.02(-1.90%)
Aug 09, 2024 1.040 1.070 1.030 1.050 26,921 +0.01(+0.96%)
Aug 08, 2024 1.030 1.040 1.020 1.040 43,972 +0.02(+1.46%)
Aug 07, 2024 1.050 1.050 1.020 1.025 48,910 +0.00(+0.00%)
Aug 06, 2024 0.9901 1.050 0.9801 1.025 40,363 +0.01(+1.49%)
Aug 05, 2024 1.050 1.050 0.9800 1.010 157,265 -0.04(-3.81%)
Aug 02, 2024 1.100 1.110 1.050 1.050 48,784 -0.07(-6.25%)
Aug 01, 2024 1.130 1.160 1.110 1.120 56,189 -0.03(-2.61%)
Jul 31, 2024 1.120 1.150 1.120 1.150 18,978 +0.02(+1.77%)
Jul 30, 2024 1.130 1.180 1.120 1.130 20,733 -0.02(-1.74%)
Jul 29, 2024 1.120 1.180 1.120 1.150 40,649 +0.02(+1.77%)
Jul 26, 2024 1.150 1.190 1.110 1.130 101,270 -0.04(-3.42%)
Jul 25, 2024 1.150 1.190 1.110 1.170 167,282 +0.08(+7.34%)
Jul 24, 2024 1.180 1.180 1.080 1.090 55,261 -0.02(-1.80%)
Jul 23, 2024 1.160 1.160 0.9616 1.110 167,413 -0.04(-3.48%)
Jul 22, 2024 1.100 1.150 1.090 1.150 61,521 +0.03(+2.68%)
Jul 19, 2024 1.130 1.150 1.120 1.120 9,902 -0.01(-0.88%)
Jul 18, 2024 1.150 1.160 1.120 1.130 52,481 -0.03(-2.16%)
Jul 17, 2024 1.160 1.170 1.140 1.155 48,384 -0.02(-2.12%)
Jul 16, 2024 1.150 1.200 1.100 1.180 183,511 +0.01(+0.85%)
Jul 15, 2024 1.170 1.170 1.143 1.170 26,104 -0.02(-1.68%)
Jul 12, 2024 1.170 1.190 1.140 1.190 130,448 +0.02(+1.71%)
Jul 11, 2024 1.190 1.190 1.170 1.170 103,793 +0.01(+0.86%)
Jul 10, 2024 1.190 1.190 1.120 1.160 108,230 +0.00(+0.00%)
Jul 09, 2024 1.210 1.210 1.160 1.160 61,458 -0.03(-2.52%)
Jul 08, 2024 1.120 1.190 1.110 1.190 175,745 +0.02(+1.71%)
Jul 05, 2024 1.130 1.170 1.130 1.170 150,020 +0.01(+0.86%)
Jul 03, 2024 1.140 1.169 1.130 1.160 24,200 +0.01(+0.87%)
Jul 02, 2024 1.130 1.170 1.120 1.150 25,553 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.