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 )

0.7217 +0.0077 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Dec 29, 2023 1.080 1.130 1.080 1.110 80,689 +0.02(+1.83%)
Dec 28, 2023 1.060 1.100 1.060 1.090 89,621 +0.01(+0.46%)
Dec 27, 2023 1.070 1.089 1.042 1.085 85,241 +0.01(+0.93%)
Dec 26, 2023 1.090 1.100 1.050 1.075 137,808 -0.03(-2.27%)
Dec 22, 2023 1.140 1.140 1.090 1.100 164,173 -0.04(-3.51%)
Dec 21, 2023 1.110 1.140 1.060 1.140 135,455 +0.01(+0.88%)
Dec 20, 2023 1.090 1.130 1.080 1.130 95,848 +0.04(+3.67%)
Dec 19, 2023 1.120 1.120 1.080 1.090 99,835 -0.03(-2.68%)
Dec 18, 2023 1.120 1.140 1.110 1.120 46,541 -0.02(-1.75%)
Dec 15, 2023 1.100 1.160 1.100 1.140 65,411 +0.01(+0.88%)
Dec 14, 2023 1.130 1.170 1.120 1.130 96,339 -0.02(-1.74%)
Dec 13, 2023 1.180 1.180 1.110 1.150 113,864 +0.00(+0.00%)
Dec 12, 2023 1.130 1.200 1.120 1.150 230,231 +0.02(+1.77%)
Dec 11, 2023 1.130 1.130 1.090 1.130 129,979 +0.01(+0.90%)
Dec 08, 2023 1.070 1.120 1.070 1.120 71,731 +0.02(+1.82%)
Dec 07, 2023 1.070 1.100 1.070 1.100 92,649 +0.02(+1.84%)
Dec 06, 2023 1.100 1.118 1.080 1.080 28,440 -0.02(-1.82%)
Dec 05, 2023 1.120 1.130 1.070 1.100 71,662 -0.03(-2.86%)
Dec 04, 2023 1.160 1.160 1.120 1.132 49,625 -0.02(-1.53%)
Dec 01, 2023 1.130 1.150 1.121 1.150 76,270 +0.01(+0.88%)
Nov 30, 2023 1.160 1.160 1.110 1.140 45,965 -0.01(-0.87%)
Nov 29, 2023 1.083 1.150 1.083 1.150 26,504 +0.07(+6.48%)
Nov 28, 2023 1.090 1.133 1.070 1.080 90,534 -0.06(-5.26%)
Nov 27, 2023 1.130 1.150 1.100 1.140 80,935 +0.01(+0.88%)
Nov 24, 2023 1.110 1.140 1.100 1.130 44,432 +0.02(+1.80%)
Nov 22, 2023 1.120 1.130 1.090 1.110 34,090 +0.01(+0.91%)
Nov 21, 2023 1.070 1.110 1.060 1.100 30,769 +0.02(+1.47%)
Nov 20, 2023 1.060 1.095 1.050 1.084 31,238 +0.00(+0.38%)
Nov 17, 2023 1.050 1.096 1.048 1.080 25,147 +0.02(+1.89%)
Nov 16, 2023 1.060 1.070 1.030 1.060 45,692 +0.01(+0.95%)
Nov 15, 2023 1.000 1.050 0.9807 1.050 97,846 +0.04(+3.96%)
Nov 14, 2023 0.9800 1.020 0.9800 1.010 113,770 +0.04(+4.12%)
Nov 13, 2023 0.9900 1.010 0.9653 0.9700 49,535 -0.04(-3.95%)
Nov 10, 2023 0.9800 1.010 0.9500 1.010 73,118 +0.02(+2.02%)
Nov 09, 2023 1.060 1.090 0.9500 0.9899 216,091 -0.08(-7.49%)
Nov 08, 2023 1.070 1.080 1.060 1.070 32,856 -0.02(-1.83%)
Nov 07, 2023 1.090 1.105 1.050 1.090 60,646 +0.01(+0.93%)
Nov 06, 2023 1.090 1.120 1.060 1.080 14,328 -0.03(-2.70%)
Nov 03, 2023 1.090 1.150 1.090 1.110 17,593 +0.01(+0.91%)
Nov 02, 2023 1.090 1.150 1.089 1.100 24,132 +0.01(+0.92%)
Nov 01, 2023 1.070 1.090 1.050 1.090 19,751 +0.04(+3.81%)
Oct 31, 2023 1.080 1.080 1.050 1.050 13,005 -0.05(-4.55%)
Oct 30, 2023 1.080 1.100 1.060 1.100 33,652 +0.04(+3.77%)
Oct 27, 2023 1.060 1.090 1.060 1.060 17,463 -0.01(-0.93%)
Oct 26, 2023 1.090 1.150 1.040 1.070 106,569 -0.09(-7.76%)
Oct 25, 2023 1.180 1.200 1.020 1.160 421,761 +0.01(+0.87%)
Oct 24, 2023 1.180 1.215 1.150 1.150 83,441 -0.06(-4.96%)
Oct 23, 2023 1.170 1.220 1.165 1.210 120,664 +0.02(+1.68%)
Oct 20, 2023 1.170 1.200 1.170 1.190 51,317 +0.00(+0.00%)
Oct 19, 2023 1.150 1.230 1.150 1.190 149,714 +0.02(+1.71%)
Oct 18, 2023 1.160 1.200 1.160 1.170 34,617 +0.01(+0.86%)
Oct 17, 2023 1.170 1.230 1.160 1.160 36,797 -0.04(-3.33%)
Oct 16, 2023 1.170 1.220 1.149 1.200 190,682 +0.02(+1.69%)
Oct 13, 2023 1.160 1.230 1.160 1.180 95,036 +0.03(+2.61%)
Oct 12, 2023 1.170 1.190 1.130 1.150 65,185 -0.03(-2.54%)
Oct 11, 2023 1.150 1.200 1.150 1.180 62,715 +0.01(+0.85%)
Oct 10, 2023 1.170 1.200 1.160 1.170 22,580 -0.01(-0.49%)
Oct 09, 2023 1.180 1.199 1.150 1.176 38,704 -0.02(-1.85%)
Oct 06, 2023 1.210 1.230 1.150 1.198 60,946 +0.02(+1.53%)
Oct 05, 2023 1.160 1.210 1.150 1.180 21,965 +0.01(+0.85%)
Oct 04, 2023 1.160 1.187 1.150 1.170 52,375 +0.02(+1.74%)
Oct 03, 2023 1.230 1.230 1.150 1.150 33,581 -0.06(-4.96%)
Oct 02, 2023 1.171 1.246 1.171 1.210 164,674 +0.02(+1.68%)
Sep 29, 2023 1.210 1.230 1.170 1.190 58,845 +0.01(+0.85%)
Sep 28, 2023 1.150 1.210 1.150 1.180 53,323 +0.02(+1.72%)
Sep 27, 2023 1.180 1.210 1.160 1.160 30,225 -0.05(-4.13%)
Sep 26, 2023 1.170 1.250 1.170 1.210 104,527 +0.01(+0.83%)
Sep 25, 2023 1.190 1.210 1.170 1.200 160,717 -0.02(-1.56%)
Sep 22, 2023 1.210 1.220 1.195 1.219 32,432 +0.01(+0.74%)
Sep 21, 2023 1.210 1.230 1.190 1.210 47,148 +0.01(+0.83%)
Sep 20, 2023 1.190 1.230 1.174 1.200 27,672 +0.01(+0.84%)
Sep 19, 2023 1.210 1.270 1.190 1.190 42,143 -0.07(-5.56%)
Sep 18, 2023 1.250 1.270 1.200 1.260 77,513 +0.03(+2.44%)
Sep 15, 2023 1.280 1.290 1.230 1.230 55,299 -0.06(-4.65%)
Sep 14, 2023 1.240 1.290 1.230 1.290 12,183 +0.05(+4.03%)
Sep 13, 2023 1.230 1.305 1.220 1.240 35,946 +0.00(+0.00%)
Sep 12, 2023 1.210 1.270 1.200 1.240 204,234 +0.02(+1.64%)
Sep 11, 2023 1.240 1.240 1.200 1.220 71,609 +0.01(+0.83%)
Sep 08, 2023 1.250 1.250 1.210 1.210 9,586 -0.04(-2.81%)
Sep 07, 2023 1.240 1.268 1.210 1.245 56,104 +0.02(+1.22%)
Sep 06, 2023 1.230 1.240 1.199 1.230 21,283 -0.02(-1.60%)
Sep 05, 2023 1.210 1.320 1.190 1.250 69,135 +0.08(+6.84%)
Sep 01, 2023 1.170 1.187 1.160 1.170 27,553 -0.01(-0.85%)
Aug 31, 2023 1.170 1.200 1.150 1.180 75,242 +0.01(+0.85%)
Aug 30, 2023 1.179 1.180 1.168 1.170 25,799 +0.00(+0.00%)
Aug 29, 2023 1.200 1.200 1.160 1.170 51,808 -0.02(-1.68%)
Aug 28, 2023 1.220 1.230 1.150 1.190 322,490 -0.05(-4.03%)
Aug 25, 2023 1.210 1.250 1.157 1.240 81,446 +0.04(+3.33%)
Aug 24, 2023 1.170 1.220 1.170 1.200 64,471 +0.00(+0.00%)
Aug 23, 2023 1.300 1.340 1.190 1.200 213,031 -0.07(-5.51%)
Aug 22, 2023 1.130 1.270 1.100 1.270 185,851 +0.16(+14.41%)
Aug 21, 2023 1.090 1.130 1.090 1.110 16,967 +0.02(+1.83%)
Aug 18, 2023 1.080 1.130 1.080 1.090 21,100 -0.02(-1.80%)
Aug 17, 2023 1.100 1.120 1.080 1.110 14,071 -0.01(-0.89%)
Aug 16, 2023 1.140 1.160 1.050 1.120 98,548 -0.04(-3.45%)
Aug 15, 2023 1.160 1.170 1.090 1.160 57,797 +0.00(+0.00%)
Aug 14, 2023 1.190 1.190 1.150 1.160 28,040 -0.01(-0.85%)
Aug 11, 2023 1.140 1.180 1.130 1.170 33,069 +0.01(+0.86%)
Aug 10, 2023 1.140 1.180 1.140 1.160 17,604 -0.01(-0.85%)
Aug 09, 2023 1.160 1.190 1.140 1.170 22,775 +0.00(+0.00%)
Aug 08, 2023 1.190 1.210 1.170 1.170 8,487 +0.02(+1.74%)
Aug 07, 2023 1.200 1.209 1.150 1.150 52,160 +0.00(+0.00%)
Aug 04, 2023 1.140 1.180 1.140 1.150 21,370 +0.01(+0.88%)
Aug 03, 2023 1.140 1.180 1.130 1.140 123,556 +0.00(+0.00%)
Aug 02, 2023 1.150 1.180 1.100 1.140 127,076 -0.02(-1.72%)
Aug 01, 2023 1.110 1.170 1.110 1.160 69,608 +0.05(+4.50%)
Jul 31, 2023 1.120 1.135 1.103 1.110 20,448 -0.02(-1.77%)
Jul 28, 2023 1.090 1.170 1.090 1.130 44,177 +0.01(+0.90%)
Jul 27, 2023 1.120 1.149 1.080 1.120 109,768 -0.03(-2.62%)
Jul 26, 2023 1.150 1.160 1.130 1.150 26,344 +0.03(+2.68%)
Jul 25, 2023 1.160 1.170 1.120 1.120 73,122 -0.04(-3.45%)
Jul 24, 2023 1.180 1.200 1.160 1.160 19,353 -0.03(-2.52%)
Jul 21, 2023 1.220 1.220 1.170 1.190 7,373 +0.02(+1.71%)
Jul 20, 2023 1.210 1.250 1.170 1.170 76,543 -0.06(-4.88%)
Jul 19, 2023 1.170 1.260 1.170 1.230 35,515 +0.05(+4.24%)
Jul 18, 2023 1.150 1.210 1.150 1.180 49,888 +0.02(+1.72%)
Jul 17, 2023 1.150 1.184 1.150 1.160 27,579 -0.01(-0.85%)
Jul 14, 2023 1.210 1.210 1.170 1.170 12,565 -0.03(-2.50%)
Jul 13, 2023 1.130 1.200 1.130 1.200 39,469 +0.05(+4.80%)
Jul 12, 2023 1.110 1.210 1.110 1.145 100,136 +0.03(+3.15%)
Jul 11, 2023 1.110 1.150 1.110 1.110 34,004 -0.01(-0.89%)
Jul 10, 2023 1.070 1.150 1.070 1.120 30,196 +0.03(+2.75%)
Jul 07, 2023 1.110 1.120 1.080 1.090 72,669 -0.04(-3.48%)
Jul 06, 2023 1.130 1.150 1.110 1.129 15,670 +0.02(+1.74%)
Jul 05, 2023 1.120 1.145 1.110 1.110 26,793 -0.02(-1.77%)
Jul 03, 2023 1.140 1.160 1.130 1.130 19,672 -0.02(-1.74%)
Jun 30, 2023 1.150 1.186 1.130 1.150 21,571 +0.00(+0.00%)
Jun 29, 2023 1.150 1.166 1.126 1.150 43,989 -0.01(-0.86%)
Jun 28, 2023 1.150 1.230 1.140 1.160 35,717 -0.01(-0.85%)
Jun 27, 2023 1.140 1.210 1.123 1.170 29,928 +0.02(+2.18%)
Jun 26, 2023 1.160 1.170 1.130 1.145 10,428 -0.02(-2.14%)
Jun 23, 2023 1.210 1.218 1.170 1.170 24,506 -0.05(-4.10%)
Jun 22, 2023 1.210 1.240 1.210 1.220 55,290 -0.02(-1.61%)
Jun 21, 2023 1.260 1.260 1.216 1.240 22,412 -0.03(-2.36%)
Jun 20, 2023 1.270 1.280 1.230 1.270 43,316 -0.02(-1.55%)
Jun 16, 2023 1.320 1.320 1.260 1.290 75,401 -0.01(-0.77%)
Jun 15, 2023 1.190 1.320 1.163 1.300 76,773 -0.28(-17.72%)
May 08, 2023 1.618 1.619 1.580 1.580 14,118 -0.02(-1.25%)
May 05, 2023 1.590 1.630 1.590 1.600 12,566 -0.01(-0.62%)
May 04, 2023 1.560 1.700 1.512 1.610 46,586 +0.04(+2.55%)
May 03, 2023 1.660 1.660 1.570 1.570 16,425 -0.04(-2.48%)
May 02, 2023 1.710 1.710 1.590 1.610 47,952 -0.09(-5.29%)
May 01, 2023 1.700 1.730 1.670 1.700 41,668 -0.04(-2.30%)
Apr 28, 2023 1.780 1.780 1.720 1.740 12,537 -0.01(-0.30%)
Apr 27, 2023 1.710 1.850 1.710 1.745 93,062 +0.04(+2.06%)
Apr 26, 2023 1.730 1.750 1.710 1.710 27,350 -0.02(-1.16%)
Apr 25, 2023 1.790 1.810 1.730 1.730 33,005 -0.06(-3.35%)
Apr 24, 2023 1.810 1.830 1.790 1.790 11,596 -0.04(-2.19%)
Apr 21, 2023 1.855 1.855 1.820 1.830 20,555 -0.01(-0.54%)
Apr 20, 2023 1.850 1.870 1.820 1.840 31,784 -0.01(-0.54%)
Apr 19, 2023 1.840 1.880 1.840 1.850 14,078 +0.00(+0.00%)
Apr 18, 2023 1.860 1.900 1.830 1.850 5,264 -0.04(-2.12%)
Apr 17, 2023 1.850 1.893 1.810 1.890 26,131 +0.02(+1.07%)
Apr 14, 2023 1.820 1.880 1.820 1.870 24,368 -0.01(-0.53%)
Apr 13, 2023 1.720 1.900 1.720 1.880 40,333 +0.09(+5.03%)
Apr 12, 2023 1.760 1.790 1.710 1.790 73,451 +0.06(+3.47%)
Apr 11, 2023 1.810 1.830 1.730 1.730 94,647 -0.09(-4.95%)
Apr 10, 2023 1.800 1.840 1.800 1.820 14,517 -0.01(-0.55%)
Apr 06, 2023 1.820 1.890 1.800 1.830 21,097 +0.03(+1.67%)
Apr 05, 2023 1.770 1.800 1.750 1.800 15,929 +0.01(+0.56%)
Apr 04, 2023 1.750 1.790 1.730 1.790 93,931 +0.04(+2.29%)
Apr 03, 2023 1.740 1.780 1.740 1.750 115,959 +0.00(+0.00%)
Mar 31, 2023 1.750 1.780 1.710 1.750 30,648 -0.02(-1.13%)
Mar 30, 2023 1.770 1.780 1.740 1.770 13,959 +0.02(+1.14%)
Mar 29, 2023 1.730 1.760 1.722 1.750 13,685 +0.01(+0.57%)
Mar 28, 2023 1.660 1.780 1.660 1.740 40,544 -0.01(-0.57%)
Mar 27, 2023 1.730 1.780 1.730 1.750 13,728 -0.03(-1.69%)
Mar 24, 2023 1.720 1.780 1.660 1.780 57,123 +0.03(+1.72%)
Mar 23, 2023 1.760 1.792 1.730 1.750 16,050 -0.02(-1.14%)
Mar 22, 2023 1.770 1.820 1.730 1.770 63,337 +0.00(+0.00%)
Mar 21, 2023 1.730 1.810 1.690 1.770 22,243 +0.08(+4.73%)
Mar 20, 2023 1.670 1.730 1.650 1.690 35,155 +0.02(+1.20%)
Mar 17, 2023 1.690 1.709 1.640 1.670 39,545 -0.02(-1.18%)
Mar 16, 2023 1.680 1.690 1.650 1.690 19,546 +0.04(+2.42%)
Mar 15, 2023 1.650 1.670 1.640 1.650 23,898 +0.00(+0.00%)
Mar 14, 2023 1.760 1.760 1.650 1.650 86,013 -0.03(-1.79%)
Mar 13, 2023 1.760 1.850 1.680 1.680 77,041 -0.11(-6.15%)
Mar 10, 2023 1.929 1.929 1.790 1.790 104,691 -0.15(-7.73%)
Mar 09, 2023 1.983 1.983 1.930 1.940 33,626 +0.00(+0.00%)
Mar 08, 2023 1.970 1.990 1.940 1.940 8,437 -0.03(-1.52%)
Mar 07, 2023 1.990 1.993 1.930 1.970 15,079 -0.02(-1.01%)
Mar 06, 2023 1.950 2.010 1.950 1.990 19,262 +0.05(+2.58%)
Mar 03, 2023 1.950 1.950 1.930 1.940 10,963 +0.01(+0.52%)
Mar 02, 2023 1.910 1.930 1.910 1.930 40,195 +0.01(+0.52%)
Mar 01, 2023 1.940 1.950 1.920 1.920 11,516 -0.02(-1.03%)
Feb 28, 2023 1.920 1.950 1.911 1.940 19,548 +0.02(+0.79%)
Feb 27, 2023 1.950 1.950 1.910 1.925 25,821 -0.01(-0.27%)
Feb 24, 2023 1.910 1.960 1.910 1.930 112,042 +0.01(+0.52%)
Feb 23, 2023 1.940 1.950 1.910 1.920 31,842 -0.02(-1.03%)
Feb 22, 2023 1.960 1.980 1.920 1.940 29,748 -0.02(-1.02%)
Feb 21, 2023 1.970 1.970 1.960 1.960 21,658 -0.03(-1.51%)
Feb 17, 2023 2.000 2.000 1.970 1.990 17,881 +0.00(+0.00%)
Feb 16, 2023 1.970 2.010 1.970 1.990 7,714 +0.01(+0.51%)
Feb 15, 2023 1.970 2.000 1.970 1.980 16,461 -0.01(-0.50%)
Feb 14, 2023 1.960 2.010 1.960 1.990 29,862 +0.00(+0.00%)
Feb 13, 2023 1.940 2.000 1.925 1.990 52,977 +0.06(+3.11%)
Feb 10, 2023 2.010 2.010 1.930 1.930 16,965 -0.08(-3.98%)
Feb 09, 2023 2.020 2.020 1.980 2.010 30,747 +0.03(+1.77%)
Feb 08, 2023 1.950 1.990 1.950 1.975 73,567 +0.00(+0.09%)
Feb 07, 2023 2.030 2.030 1.960 1.973 16,461 -0.04(-1.83%)
Feb 06, 2023 1.940 2.010 1.940 2.010 54,130 +0.05(+2.55%)
Feb 03, 2023 1.920 1.998 1.920 1.960 45,856 -0.01(-0.51%)
Feb 02, 2023 2.000 2.030 1.960 1.970 74,088 +0.02(+1.03%)
Feb 01, 2023 1.910 1.970 1.910 1.950 69,841 +0.02(+1.04%)
Jan 31, 2023 1.960 1.990 1.920 1.930 46,909 +0.01(+0.52%)
Jan 30, 2023 1.970 2.000 1.910 1.920 159,596 -0.04(-2.04%)
Jan 27, 2023 1.950 1.980 1.942 1.960 32,832 +0.01(+0.51%)
Jan 26, 2023 1.950 1.960 1.850 1.950 40,670 +0.00(+0.00%)
Jan 25, 2023 1.960 1.970 1.932 1.950 15,841 +0.02(+1.04%)
Jan 24, 2023 1.930 2.000 1.930 1.930 39,645 -0.02(-1.17%)
Jan 23, 2023 2.003 2.100 1.920 1.953 50,235 -0.03(-1.37%)
Jan 20, 2023 2.020 2.020 1.970 1.980 39,207 +0.01(+0.51%)
Jan 19, 2023 1.970 1.970 1.947 1.970 15,987 +0.00(+0.00%)
Jan 18, 2023 2.090 2.110 1.970 1.970 62,491 -0.06(-2.96%)
Jan 17, 2023 2.030 2.090 2.010 2.030 65,991 +0.02(+1.07%)
Jan 13, 2023 1.932 2.040 1.910 2.009 40,691 +0.07(+3.80%)
Jan 12, 2023 1.900 1.940 1.850 1.935 62,487 +0.03(+1.57%)
Jan 11, 2023 1.920 1.930 1.890 1.905 58,143 +0.02(+1.06%)
Jan 10, 2023 1.880 1.910 1.820 1.885 21,703 +0.03(+1.89%)
Jan 09, 2023 1.860 1.880 1.850 1.850 23,029 +0.00(+0.00%)
Jan 06, 2023 1.850 1.890 1.830 1.850 38,870 +0.05(+2.78%)
Jan 05, 2023 1.860 1.880 1.800 1.800 29,461 -0.04(-2.17%)
Jan 04, 2023 1.720 1.870 1.710 1.840 39,684 +0.12(+6.98%)
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.