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: 11:09 AM EDT, Apr 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 (%)
Mar 31, 2021 0.5310 0.6700 0.5300 0.5301 3,460 -0.00(-0.17%)
Mar 30, 2021 0.5810 0.5810 0.5310 0.5310 13,150 +0.01(+2.10%)
Mar 29, 2021 0.5201 0.5201 0.5201 0.5201 2,477 +0.00(+0.00%)
Mar 26, 2021 0.5502 0.5502 0.5200 0.5201 8,100 -0.05(-9.55%)
Mar 25, 2021 0.5351 0.6750 0.5000 0.5750 16,188 -0.10(-14.81%)
Mar 24, 2021 0.6800 0.6800 0.6750 0.6750 4,250 -0.01(-0.74%)
Mar 23, 2021 0.5350 0.6800 0.5301 0.6800 5,125 +0.06(+9.68%)
Mar 22, 2021 0.6200 0.6350 0.6200 0.6200 9,845 +0.01(+1.64%)
Mar 19, 2021 0.5600 0.6300 0.5500 0.6100 16,400 +0.05(+8.93%)
Mar 18, 2021 0.5600 0.6125 0.5600 0.5600 17,843 -0.03(-4.76%)
Mar 17, 2021 0.5999 0.5999 0.5880 0.5880 477 -0.04(-5.92%)
Mar 16, 2021 0.6299 0.6299 0.5200 0.6250 3,171 +0.12(+24.38%)
Mar 15, 2021 0.6300 0.6300 0.5000 0.5025 17,520 -0.05(-8.64%)
Mar 12, 2021 0.5700 0.5700 0.5500 0.5500 4,500 +0.01(+0.92%)
Mar 11, 2021 0.5800 0.6300 0.5201 0.5450 9,765 -0.03(-6.03%)
Mar 10, 2021 0.5800 0.6300 0.5500 0.5800 5,728 -0.05(-7.94%)
Mar 09, 2021 0.5500 0.6300 0.5001 0.6300 12,910 +0.08(+14.55%)
Mar 08, 2021 0.5499 0.5500 0.5200 0.5500 3,659 +0.03(+5.79%)
Mar 05, 2021 0.5025 0.5500 0.5000 0.5199 12,100 +0.02(+3.98%)
Mar 04, 2021 0.5600 0.5600 0.3110 0.5000 44,956 -0.06(-10.87%)
Mar 03, 2021 0.6539 0.6539 0.5610 0.5610 7,705 -0.02(-3.28%)
Mar 02, 2021 0.5800 0.6539 0.5800 0.5800 5,708 -0.02(-3.33%)
Mar 01, 2021 0.6000 0.6000 0.6000 0.6000 1,939 +0.04(+7.14%)
Feb 26, 2021 0.5999 0.5999 0.5600 0.5600 7,800 -0.04(-6.65%)
Feb 25, 2021 0.6034 0.6034 0.5800 0.5999 5,253 +0.03(+5.25%)
Feb 24, 2021 0.6300 0.6300 0.5700 0.5700 83,890 -0.06(-8.80%)
Feb 23, 2021 0.6600 0.7000 0.5801 0.6250 98,762 -0.07(-10.70%)
Feb 22, 2021 0.6700 0.7148 0.6600 0.6999 66,566 +0.03(+4.46%)
Feb 19, 2021 0.6700 0.7096 0.6500 0.6700 9,400 +0.00(+0.00%)
Feb 18, 2021 0.6630 0.6957 0.6630 0.6700 31,456 +0.01(+1.06%)
Feb 17, 2021 0.6700 0.7100 0.6620 0.6630 18,864 +0.01(+2.00%)
Feb 16, 2021 0.7240 0.7500 0.6500 0.6500 17,495 -0.04(-5.80%)
Feb 12, 2021 0.7200 0.7239 0.6500 0.6900 52,900 -0.01(-1.43%)
Feb 11, 2021 0.7800 0.7900 0.6640 0.7000 51,527 -0.08(-10.26%)
Feb 10, 2021 0.7200 0.8000 0.7200 0.7800 33,082 +0.07(+9.86%)
Feb 09, 2021 0.7200 0.7200 0.6900 0.7100 16,905 +0.04(+5.95%)
Feb 08, 2021 0.6625 0.7200 0.6610 0.6701 67,511 +0.02(+3.09%)
Feb 05, 2021 0.6940 0.6940 0.6500 0.6500 36,200 +0.02(+3.17%)
Feb 04, 2021 0.6700 0.6800 0.6300 0.6300 43,042 +0.00(+0.00%)
Feb 03, 2021 0.5679 0.6799 0.5679 0.6300 8,613 -0.03(-4.55%)
Feb 02, 2021 0.6600 0.6800 0.6600 0.6600 5,440 -0.01(-1.48%)
Feb 01, 2021 0.6002 0.6700 0.6002 0.6699 16,404 +0.07(+11.63%)
Jan 29, 2021 0.5700 0.6250 0.5700 0.6001 18,800 +0.03(+5.28%)
Jan 28, 2021 0.6400 0.6400 0.5000 0.5700 123,204 -0.06(-9.51%)
Jan 27, 2021 0.6800 0.6898 0.6000 0.6299 13,357 -0.02(-3.06%)
Jan 26, 2021 0.6800 0.6800 0.5900 0.6498 38,958 -0.00(-0.02%)
Jan 25, 2021 0.6300 0.6900 0.6090 0.6499 84,673 -0.03(-4.43%)
Jan 22, 2021 0.6500 0.6800 0.6000 0.6800 77,500 +0.05(+7.94%)
Jan 21, 2021 0.7120 0.7120 0.6000 0.6300 57,226 -0.05(-6.67%)
Jan 20, 2021 0.6256 0.7169 0.6256 0.6750 21,346 +0.04(+5.49%)
Jan 19, 2021 0.6819 0.6819 0.6000 0.6399 55,512 -0.01(-1.55%)
Jan 15, 2021 0.6704 0.7200 0.6301 0.6500 90,400 -0.06(-8.45%)
Jan 14, 2021 0.7200 0.7200 0.6500 0.7100 33,822 +0.03(+4.41%)
Jan 13, 2021 0.7200 0.7200 0.6800 0.6800 6,252 +0.00(+0.00%)
Jan 12, 2021 0.7200 0.7200 0.6000 0.6800 9,915 -0.04(-5.56%)
Jan 11, 2021 0.7000 0.7200 0.5800 0.7200 89,875 +0.02(+3.03%)
Jan 08, 2021 0.7000 0.7000 0.6350 0.6988 6,900 +0.07(+10.92%)
Jan 07, 2021 0.7110 0.7110 0.6300 0.6300 48,010 -0.04(-5.97%)
Jan 06, 2021 0.7490 0.7490 0.6500 0.6700 73,261 -0.04(-5.63%)
Jan 05, 2021 0.7451 0.7900 0.7000 0.7100 47,473 +0.01(+1.43%)
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.