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 )

0.9450 +0.0150 (+1.61%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 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 (%)
Mar 31, 2005 4.030 4.030 3.990 4.000 9,100 +0.02(+0.50%)
Mar 30, 2005 4.080 4.080 3.950 3.980 26,200 -0.10(-2.45%)
Mar 29, 2005 4.000 4.080 3.940 4.080 79,200 +0.08(+2.00%)
Mar 28, 2005 3.980 4.000 3.970 4.000 2,900 +0.06(+1.52%)
Mar 24, 2005 4.010 4.050 3.940 3.940 41,700 -0.11(-2.72%)
Mar 23, 2005 4.040 4.060 3.980 4.050 32,200 -0.05(-1.22%)
Mar 22, 2005 4.100 4.140 4.030 4.100 2,500 +0.04(+0.99%)
Mar 21, 2005 4.100 4.100 4.000 4.060 21,400 -0.04(-0.98%)
Mar 18, 2005 4.230 4.250 4.090 4.100 5,800 -0.13(-3.07%)
Mar 17, 2005 4.200 4.250 4.130 4.230 5,200 +0.01(+0.24%)
Mar 16, 2005 4.200 4.270 4.110 4.220 10,000 +0.12(+2.93%)
Mar 15, 2005 4.000 4.140 4.000 4.100 2,800 +0.10(+2.50%)
Mar 14, 2005 4.000 4.070 3.980 4.000 10,100 -0.10(-2.44%)
Mar 11, 2005 3.990 4.100 3.990 4.100 15,400 +0.11(+2.76%)
Mar 10, 2005 3.950 4.000 3.950 3.990 8,700 -0.01(-0.25%)
Mar 09, 2005 3.990 4.000 3.950 4.000 20,300 +0.04(+1.01%)
Mar 08, 2005 3.960 3.990 3.960 3.960 7,800 -0.03(-0.75%)
Mar 07, 2005 4.000 4.000 3.900 3.990 9,400 -0.02(-0.50%)
Mar 04, 2005 3.920 4.010 3.900 4.010 9,500 +0.01(+0.25%)
Mar 03, 2005 4.000 4.000 3.950 4.000 6,500 +0.00(+0.00%)
Mar 02, 2005 3.940 4.000 3.940 4.000 4,000 +0.04(+1.01%)
Mar 01, 2005 4.050 4.050 3.940 3.960 18,100 -0.08(-1.98%)
Feb 28, 2005 3.900 4.040 3.880 4.040 3,800 +0.17(+4.39%)
Feb 25, 2005 3.720 3.890 3.700 3.870 16,800 +0.07(+1.84%)
Feb 24, 2005 3.980 3.980 3.800 3.800 1,500 -0.09(-2.31%)
Feb 23, 2005 3.870 3.890 3.750 3.890 3,700 +0.01(+0.26%)
Feb 22, 2005 4.000 4.090 3.810 3.880 10,400 -0.07(-1.77%)
Feb 18, 2005 3.900 3.960 3.860 3.950 9,100 +0.10(+2.60%)
Feb 17, 2005 4.000 4.000 3.850 3.850 25,300 -0.14(-3.51%)
Feb 16, 2005 4.150 4.150 3.990 3.990 17,000 -0.15(-3.62%)
Feb 15, 2005 4.000 4.150 4.000 4.140 3,700 +0.07(+1.72%)
Feb 14, 2005 4.100 4.140 4.000 4.070 5,400 -0.03(-0.73%)
Feb 11, 2005 4.080 4.240 4.080 4.100 8,600 +0.00(+0.00%)
Feb 10, 2005 4.180 4.180 4.000 4.100 13,500 +0.00(+0.00%)
Feb 09, 2005 4.350 4.350 4.080 4.100 15,700 -0.25(-5.75%)
Feb 08, 2005 4.500 4.500 4.320 4.350 11,500 -0.03(-0.68%)
Feb 07, 2005 4.370 4.500 4.370 4.380 11,600 +0.06(+1.39%)
Feb 04, 2005 4.450 4.500 4.320 4.320 29,200 -0.08(-1.82%)
Feb 03, 2005 4.400 4.400 4.330 4.400 12,600 +0.03(+0.69%)
Feb 02, 2005 4.250 4.480 4.250 4.370 44,200 +0.15(+3.55%)
Feb 01, 2005 4.150 4.220 4.110 4.220 15,100 +0.04(+0.96%)
Jan 31, 2005 4.000 4.180 3.970 4.180 13,900 +0.20(+5.03%)
Jan 28, 2005 4.100 4.100 3.900 3.980 5,600 -0.12(-2.93%)
Jan 27, 2005 3.940 4.120 3.940 4.100 15,100 +0.26(+6.77%)
Jan 26, 2005 3.800 3.900 3.800 3.840 3,900 +0.00(+0.00%)
Jan 25, 2005 3.820 3.900 3.820 3.840 4,900 +0.06(+1.59%)
Jan 24, 2005 3.780 4.000 3.780 3.780 30,000 +0.03(+0.80%)
Jan 21, 2005 3.900 3.900 3.700 3.750 26,300 -0.10(-2.60%)
Jan 20, 2005 4.010 4.010 3.840 3.850 16,800 -0.17(-4.23%)
Jan 19, 2005 4.000 4.070 4.000 4.020 3,200 +0.01(+0.25%)
Jan 18, 2005 4.030 4.100 3.900 4.010 31,100 -0.08(-1.96%)
Jan 14, 2005 4.120 4.120 4.050 4.090 12,700 -0.01(-0.24%)
Jan 13, 2005 4.170 4.170 4.060 4.100 10,400 -0.07(-1.68%)
Jan 12, 2005 4.050 4.170 4.050 4.170 9,800 +0.01(+0.24%)
Jan 11, 2005 4.250 4.250 4.130 4.160 15,400 -0.09(-2.12%)
Jan 10, 2005 4.300 4.350 4.250 4.250 10,200 -0.11(-2.52%)
Jan 07, 2005 4.490 4.490 4.350 4.360 6,500 -0.16(-3.54%)
Jan 06, 2005 4.280 4.520 4.280 4.520 12,600 +0.04(+0.89%)
Jan 05, 2005 4.500 4.530 4.480 4.480 1,600 -0.02(-0.44%)
Jan 04, 2005 4.600 4.720 4.500 4.500 12,900 -0.10(-2.17%)
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.