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 )

1.090 -0.006 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 31, 2015 3.030 3.100 3.100 3.100 44,900 +0.13(+4.29%)
Dec 30, 2015 2.810 2.981 2.810 2.972 18,708 +0.16(+5.78%)
Dec 29, 2015 2.820 2.940 2.800 2.810 32,472 -0.01(-0.35%)
Dec 28, 2015 2.860 2.930 2.800 2.820 17,885 -0.09(-3.09%)
Dec 24, 2015 2.850 2.910 2.910 2.910 13,000 -0.04(-1.36%)
Dec 23, 2015 2.850 2.950 2.820 2.950 38,678 +0.10(+3.51%)
Dec 22, 2015 2.800 2.850 2.770 2.850 18,428 +0.05(+1.79%)
Dec 21, 2015 2.850 2.910 2.800 2.800 34,184 -0.10(-3.45%)
Dec 18, 2015 3.080 3.180 2.900 2.900 27,010 -0.17(-5.54%)
Dec 17, 2015 3.150 3.150 3.000 3.070 12,883 -0.05(-1.60%)
Dec 16, 2015 3.310 3.310 3.110 3.120 28,636 +0.01(+0.32%)
Dec 15, 2015 3.210 3.380 3.110 3.110 16,615 -0.15(-4.60%)
Dec 14, 2015 3.290 3.370 3.250 3.260 1,347 -0.09(-2.69%)
Dec 11, 2015 3.250 3.430 3.200 3.350 3,946 +0.02(+0.60%)
Dec 10, 2015 3.270 3.400 3.270 3.330 28,521 -0.14(-4.03%)
Dec 09, 2015 3.480 3.540 3.380 3.470 3,282 +0.07(+2.06%)
Dec 08, 2015 3.400 3.540 3.300 3.400 21,616 +0.00(+0.00%)
Dec 07, 2015 3.420 3.570 3.400 3.400 5,017 -0.09(-2.58%)
Dec 04, 2015 3.370 3.530 3.350 3.490 10,811 -0.04(-1.13%)
Dec 03, 2015 2.500 2.500 2.500 3.530 4 +0.00(+0.00%)
Dec 02, 2015 3.500 3.580 3.500 3.530 3,593 -0.05(-1.40%)
Dec 01, 2015 3.550 3.580 3.390 3.580 6,557 +0.00(+0.00%)
Nov 30, 2015 3.550 3.580 3.490 3.580 3,379 +0.03(+0.85%)
Nov 27, 2015 3.506 3.580 3.500 3.550 2,500 +0.00(+0.00%)
Nov 25, 2015 3.500 3.550 3.550 3.550 6,400 +0.00(+0.00%)
Nov 24, 2015 3.330 3.580 3.330 3.550 3,927 +0.00(+0.00%)
Nov 23, 2015 3.560 3.560 3.480 3.550 8,706 +0.00(+0.00%)
Nov 20, 2015 3.600 3.600 3.510 3.550 1,981 -0.02(-0.56%)
Nov 19, 2015 3.580 3.580 3.500 3.570 7,002 +0.05(+1.42%)
Nov 18, 2015 3.630 3.700 3.500 3.520 6,099 -0.12(-3.30%)
Nov 17, 2015 3.580 3.640 3.440 3.640 14,190 -0.05(-1.36%)
Nov 16, 2015 3.660 3.690 3.620 3.690 2,890 +0.03(+0.82%)
Nov 13, 2015 3.670 3.680 3.640 3.660 2,525 -0.01(-0.27%)
Nov 12, 2015 3.700 3.700 3.660 3.670 4,541 -0.03(-0.81%)
Nov 11, 2015 3.650 3.700 3.650 3.700 17,318 +0.11(+3.06%)
Nov 10, 2015 3.610 3.610 3.430 3.590 30,997 -0.02(-0.55%)
Nov 09, 2015 3.630 3.650 3.510 3.610 4,120 -0.02(-0.55%)
Nov 06, 2015 3.540 3.680 3.510 3.630 5,030 +0.09(+2.54%)
Nov 05, 2015 3.670 3.680 3.530 3.540 3,740 -0.10(-2.75%)
Nov 04, 2015 3.620 3.680 3.500 3.640 2,923 -0.01(-0.27%)
Nov 03, 2015 3.730 3.730 3.550 3.650 5,105 -0.10(-2.67%)
Nov 02, 2015 3.570 3.750 3.550 3.750 9,350 +0.10(+2.74%)
Oct 30, 2015 3.579 3.680 3.550 3.650 25,987 -0.03(-0.82%)
Oct 29, 2015 3.660 3.680 3.550 3.680 2,705 +0.01(+0.27%)
Oct 28, 2015 3.580 3.670 3.550 3.670 11,008 +0.11(+3.09%)
Oct 26, 2015 3.560 3.560 3.560 3.560 32,205 -0.04(-1.11%)
Oct 23, 2015 3.570 3.610 3.560 3.600 3,112 -0.06(-1.64%)
Oct 22, 2015 3.570 3.700 3.570 3.660 4,625 +0.00(+0.00%)
Oct 21, 2015 3.630 3.730 3.525 3.660 20,352 -0.12(-3.17%)
Oct 20, 2015 3.760 3.780 3.620 3.780 3,162 +0.11(+3.00%)
Oct 16, 2015 3.740 3.740 3.620 3.670 1 -0.03(-0.81%)
Oct 15, 2015 3.700 3.710 3.630 3.700 9,050 +0.02(+0.54%)
Oct 14, 2015 3.620 3.740 3.620 3.680 5,187 +0.06(+1.66%)
Oct 13, 2015 3.730 3.740 3.600 3.620 865 -0.23(-5.97%)
Oct 12, 2015 3.850 3.850 3.850 3.850 100 +0.15(+4.05%)
Oct 09, 2015 3.670 3.700 3.600 3.700 4,538 +0.02(+0.54%)
Oct 08, 2015 3.651 3.700 3.600 3.680 14,500 +0.08(+2.22%)
Oct 07, 2015 3.672 3.740 3.600 3.600 12,066 -0.10(-2.70%)
Oct 06, 2015 3.600 3.700 3.600 3.700 13,678 +0.10(+2.78%)
Oct 05, 2015 3.610 3.630 3.600 3.600 1,522 -0.02(-0.55%)
Oct 02, 2015 3.640 3.640 3.610 3.620 703 +0.02(+0.56%)
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.