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

Rapid Therapeutic Science Laboratories Inc (OP: RTSL )

0.0050 UNCHANGED
Last Price Updated: 12:34 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.7500 0.7900 0.7100 0.7300 18,444 +0.02(+2.82%)
Nov 27, 2020 0.7300 0.7300 0.7000 0.7100 10,700 -0.02(-2.47%)
Nov 25, 2020 0.6900 0.7280 0.6900 0.7280 8,700 -0.00(-0.26%)
Nov 24, 2020 0.7900 0.7900 0.6900 0.7299 15,781 -0.02(-2.68%)
Nov 23, 2020 0.7900 0.7900 0.7500 0.7500 3,749 +0.00(+0.00%)
Nov 20, 2020 0.7800 0.7850 0.6500 0.7500 20,100 -0.03(-3.85%)
Nov 19, 2020 0.7200 0.7819 0.7200 0.7800 1,981 +0.00(+0.00%)
Nov 18, 2020 0.6500 0.9000 0.6500 0.7800 16,400 -0.12(-12.95%)
Nov 17, 2020 0.7200 0.8980 0.7200 0.8960 8,512 +0.10(+12.20%)
Nov 16, 2020 0.7500 0.8770 0.7300 0.7986 5,935 -0.00(-0.18%)
Nov 13, 2020 0.7800 0.9180 0.7800 0.8000 8,500 -0.00(-0.01%)
Nov 12, 2020 0.8000 0.9170 0.8000 0.8001 3,819 +0.01(+1.28%)
Nov 11, 2020 0.8200 0.9399 0.7801 0.7900 4,100 -0.06(-7.06%)
Nov 10, 2020 0.8700 0.9200 0.8200 0.8500 6,158 +0.00(+0.00%)
Nov 09, 2020 0.8301 0.9500 0.8000 0.8500 6,880 +0.05(+6.25%)
Nov 06, 2020 0.8300 0.8350 0.8000 0.8000 5,500 -0.09(-10.11%)
Nov 05, 2020 0.6900 0.9900 0.6800 0.8900 14,836 +0.06(+7.23%)
Nov 04, 2020 0.8300 0.8300 0.7575 0.8300 3,881 +0.08(+10.67%)
Nov 03, 2020 0.6938 0.8100 0.6938 0.7500 6,427 -0.09(-10.69%)
Nov 02, 2020 0.8400 0.8400 0.7501 0.8398 2,584 +0.09(+11.97%)
Oct 30, 2020 0.7500 0.7500 0.7500 0.7500 4,500 -0.05(-6.25%)
Oct 29, 2020 0.7520 0.8800 0.7520 0.8000 11,995 +0.05(+6.67%)
Oct 28, 2020 0.7800 0.7900 0.7500 0.7500 8,936 -0.11(-12.79%)
Oct 27, 2020 0.8800 0.8800 0.8000 0.8600 9,284 -0.02(-2.27%)
Oct 26, 2020 0.8425 0.8850 0.8000 0.8800 6,773 +0.01(+1.15%)
Oct 23, 2020 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Oct 22, 2020 0.8300 0.8800 0.8300 0.8700 6,951 +0.05(+6.49%)
Oct 21, 2020 0.8695 0.8890 0.8170 0.8170 8,668 -0.02(-2.62%)
Oct 20, 2020 0.8401 0.8900 0.8390 0.8390 9,115 -0.01(-1.29%)
Oct 19, 2020 0.9700 0.9700 0.8401 0.8500 15,063 -0.08(-8.60%)
Oct 16, 2020 0.8900 0.9700 0.8900 0.9300 7,100 +0.04(+4.49%)
Oct 15, 2020 0.9800 0.9800 0.8900 0.8900 9,400 -0.09(-9.18%)
Oct 14, 2020 0.9600 0.9900 0.8800 0.9800 19,603 +0.01(+1.03%)
Oct 13, 2020 0.9500 0.9700 0.9250 0.9700 11,465 +0.07(+7.78%)
Oct 12, 2020 0.8500 0.9100 0.8500 0.9000 7,805 -0.06(-6.25%)
Oct 09, 2020 0.9000 0.9900 0.9000 0.9600 14,400 +0.06(+6.67%)
Oct 08, 2020 0.8700 0.9900 0.8390 0.9000 34,948 +0.02(+2.27%)
Oct 07, 2020 0.9900 0.9900 0.8800 0.8800 22,597 -0.11(-11.11%)
Oct 06, 2020 1.090 1.150 0.8390 0.9900 25,071 -0.01(-1.00%)
Oct 05, 2020 1.250 1.250 0.8310 1.000 33,936 -0.11(-9.91%)
Oct 02, 2020 1.280 1.280 1.020 1.110 25,100 -0.17(-13.28%)
Oct 01, 2020 1.100 1.280 1.100 1.280 38,148 +0.18(+16.36%)
Sep 30, 2020 1.000 1.200 0.8000 1.100 88,675 +0.20(+22.22%)
Sep 29, 2020 0.8500 1.000 0.7700 0.9000 35,705 +0.14(+18.42%)
Sep 28, 2020 0.7540 0.9498 0.5100 0.7600 59,846 +0.01(+1.06%)
Sep 25, 2020 0.7520 0.7520 0.7520 0.7520 400 +0.00(+0.27%)
Sep 24, 2020 0.7800 0.9000 0.7500 0.7500 2,769 -0.03(-3.85%)
Sep 23, 2020 0.7600 0.7800 0.7590 0.7800 4,904 +0.02(+2.63%)
Sep 22, 2020 0.7600 0.7895 0.7600 0.7600 3,484 +0.00(+0.00%)
Sep 21, 2020 0.8100 0.8200 0.7500 0.7600 4,315 -0.05(-6.17%)
Sep 18, 2020 0.8000 0.8730 0.8000 0.8100 10,200 -0.07(-7.95%)
Sep 17, 2020 0.8700 0.8800 0.8000 0.8800 12,204 +0.00(+0.23%)
Sep 16, 2020 0.8800 0.8800 0.8700 0.8780 3,102 +0.00(+0.00%)
Sep 15, 2020 0.8200 0.8780 0.8200 0.8780 2,740 +0.06(+7.07%)
Sep 14, 2020 0.8250 0.8800 0.8100 0.8200 15,748 -0.12(-12.77%)
Sep 11, 2020 0.9000 0.9440 0.8400 0.9400 10,000 -0.05(-5.05%)
Sep 10, 2020 0.9000 1.020 0.8300 0.9900 19,017 +0.09(+10.00%)
Sep 09, 2020 0.9300 0.9625 0.9000 0.9000 16,635 -0.04(-4.26%)
Sep 08, 2020 0.9800 0.9800 0.9305 0.9400 2,082 -0.04(-4.08%)
Sep 04, 2020 0.9800 0.9800 0.9250 0.9800 11,700 +0.05(+5.95%)
Sep 03, 2020 1.020 1.020 0.9250 0.9250 15,752 -0.17(-15.14%)
Sep 02, 2020 1.100 1.100 1.020 1.090 11,136 -0.06(-5.22%)
Sep 01, 2020 1.130 1.150 1.010 1.150 23,288 -0.01(-0.86%)
Aug 31, 2020 1.180 1.180 1.020 1.160 25,727 +0.01(+0.87%)
Aug 28, 2020 1.195 1.250 1.020 1.150 43,100 -0.01(-0.86%)
Aug 27, 2020 1.150 1.270 1.000 1.160 67,815 +0.01(+0.87%)
Aug 26, 2020 1.060 1.390 1.000 1.150 43,050 +0.11(+10.58%)
Aug 25, 2020 1.050 1.100 1.000 1.040 14,754 -0.11(-9.57%)
Aug 24, 2020 1.400 1.440 1.010 1.150 16,871 -0.21(-15.45%)
Aug 21, 2020 1.230 1.380 1.230 1.360 27,000 +0.12(+9.69%)
Aug 20, 2020 1.170 1.250 1.150 1.240 8,803 +0.07(+5.98%)
Aug 19, 2020 1.200 1.290 1.100 1.170 54,816 +0.03(+2.63%)
Aug 18, 2020 1.000 1.190 0.8925 1.140 67,019 +0.33(+40.74%)
Aug 17, 2020 1.000 1.020 0.7000 0.8100 21,827 -0.19(-19.00%)
Aug 14, 2020 1.160 1.160 0.8750 1.000 37,300 +0.00(+0.00%)
Aug 13, 2020 1.300 1.300 1.000 1.000 33,693 -0.40(-28.57%)
Aug 12, 2020 1.500 1.500 1.130 1.400 20,283 -0.04(-2.78%)
Aug 11, 2020 1.640 1.640 1.320 1.440 18,651 -0.16(-10.00%)
Aug 10, 2020 1.440 1.690 1.440 1.600 62,400 +0.16(+11.11%)
Aug 07, 2020 1.265 1.540 1.265 1.440 62,000 +0.22(+18.03%)
Aug 06, 2020 1.135 1.220 1.135 1.220 21,983 +0.10(+8.93%)
Aug 05, 2020 1.130 1.190 1.110 1.120 16,979 -0.01(-0.88%)
Aug 04, 2020 1.010 1.160 1.000 1.130 41,908 +0.23(+25.56%)
Aug 03, 2020 0.8000 1.200 0.8000 0.9000 32,590 +0.10(+12.50%)
Jul 31, 2020 0.8000 0.8000 0.8000 0.8000 900 -0.04(-4.76%)
Jul 30, 2020 0.8400 0.9500 0.8400 0.8400 5,572 +0.00(+0.00%)
Jul 29, 2020 0.8400 0.8400 0.8400 0.8400 615 -0.06(-6.67%)
Jul 28, 2020 0.9000 0.9000 0.9000 0.9000 2,240 +0.00(+0.00%)
Jul 27, 2020 0.9500 0.9500 0.9000 0.9000 1,345 -0.03(-3.23%)
Jul 24, 2020 0.8400 0.9400 0.8400 0.9300 7,000 +0.08(+9.41%)
Jul 23, 2020 0.7818 0.8500 0.7818 0.8500 1,370 +0.00(+0.00%)
Jul 22, 2020 0.8500 0.8500 0.7700 0.8500 4,757 +0.00(+0.01%)
Jul 21, 2020 0.9500 0.9700 0.6500 0.8499 35,732 -0.15(-15.00%)
Jul 20, 2020 1.000 1.000 0.8100 0.9999 7,700 +0.01(+1.01%)
Jul 17, 2020 1.100 1.100 0.8100 0.9899 10,500 -0.01(-1.01%)
Jul 16, 2020 1.100 1.100 0.8000 1.000 24,847 -0.04(-3.85%)
Jul 15, 2020 1.170 1.170 1.000 1.040 17,326 +0.04(+4.00%)
Jul 14, 2020 1.050 1.210 0.9950 1.000 23,619 -0.01(-0.99%)
Jul 13, 2020 1.800 1.800 0.3500 1.010 113,846 -0.78(-43.57%)
Jul 10, 2020 1.360 2.000 1.330 1.790 211,600 +0.54(+43.19%)
Jul 09, 2020 0.9200 1.350 0.9200 1.250 97,689 +0.34(+37.36%)
Jul 08, 2020 0.9200 0.9700 0.8000 0.9100 6,088 +0.01(+1.11%)
Jul 07, 2020 0.9000 0.9500 0.8500 0.9000 1,579 -0.07(-7.22%)
Jul 06, 2020 1.110 1.110 0.8500 0.9700 8,611 +0.00(+0.01%)
Jul 02, 2020 0.9500 0.9700 0.8500 0.9699 10,500 +0.02(+2.09%)
Jul 01, 2020 1.100 1.350 0.9000 0.9500 4,960 +0.02(+2.15%)
Jun 30, 2020 0.8700 1.370 0.8450 0.9300 22,426 +0.08(+9.41%)
Jun 29, 2020 0.7700 1.500 0.7700 0.8500 26,985 +0.10(+13.33%)
Jun 26, 2020 0.7700 0.7700 0.7500 0.7500 4,200 +0.00(+0.00%)
Jun 25, 2020 0.7100 1.500 0.6500 0.7500 13,232 +0.06(+8.70%)
Jun 24, 2020 0.4000 0.6900 0.4000 0.6900 26,888 +0.29(+72.50%)
Jun 23, 2020 0.3700 0.4500 0.3700 0.4000 26,650 -0.05(-11.11%)
Jun 22, 2020 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 18, 2020 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jun 17, 2020 0.3500 0.4350 0.3500 0.4000 9,266 +0.06(+15.94%)
Jun 16, 2020 0.3450 0.3450 0.3450 0.3450 100 +0.13(+64.29%)
Jun 12, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 11, 2020 0.2100 0.2100 0.2100 0.2100 200 -0.04(-16.00%)
Jun 10, 2020 0.3900 0.4500 0.2500 0.2500 14,059 +0.00(+0.00%)
Jun 09, 2020 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Jun 02, 2020 0.2600 0.2600 0.2600 0 +0.04(+17.38%)
Jun 01, 2020 0.2550 0.2550 0.2215 0.2215 11,900 -0.28(-55.70%)
May 20, 2020 0.5000 0.5000 0.5000 0 +0.22(+81.82%)
May 11, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 06, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 24, 2020 0.2750 0.2750 0.2750 0 -0.07(-21.43%)
Apr 22, 2020 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Apr 17, 2020 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Apr 02, 2020 0.3000 0.3000 0.3000 0 -0.40(-57.14%)
Mar 30, 2020 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Mar 25, 2020 0.7300 0.7300 0.7300 0 +0.21(+40.12%)
Mar 24, 2020 0.4750 0.5500 0.4750 0.5210 6,670 +0.24(+86.07%)
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.