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 (%)
May 27, 2022 2.260 0 -2.12(-48.40%)
May 26, 2022 4.380 4.380 4.380 4.380 105 +0.38(+9.50%)
May 25, 2022 3.000 4.000 3.000 4.000 2,404 +0.70(+21.21%)
May 24, 2022 2.750 3.300 2.050 3.300 3,207 -1.00(-23.26%)
May 23, 2022 4.250 4.300 2.510 4.300 3,481 +0.78(+22.16%)
May 20, 2022 3.500 3.550 2.550 3.520 8,179 -0.88(-20.00%)
May 19, 2022 2.250 5.000 2.250 4.400 1,600 +2.57(+140.44%)
May 18, 2022 2.350 6.000 1.820 1.830 6,146 -1.27(-40.97%)
May 17, 2022 3.010 3.710 2.510 3.100 1,466 -0.70(-18.42%)
May 16, 2022 3.700 3.800 3.500 3.800 1,853 -0.20(-5.00%)
May 13, 2022 3.500 4.000 3.010 4.000 1,981 +0.45(+12.68%)
May 12, 2022 4.240 4.240 2.320 3.550 2,478 +1.79(+101.70%)
May 10, 2022 3.800 4.500 2.020 1.760 1,010 -2.49(-58.59%)
May 09, 2022 1.650 4.500 1.650 4.250 2,250 -0.25(-5.56%)
May 06, 2022 3.720 4.730 3.040 4.500 842 +0.50(+12.50%)
May 05, 2022 4.150 4.150 2.090 4.000 822 -1.38(-25.58%)
May 04, 2022 3.600 5.375 1.620 5.375 2,461 +0.88(+19.45%)
May 03, 2022 3.050 4.500 3.050 4.500 1,057 -0.49(-9.82%)
May 02, 2022 5.010 5.010 4.990 4.990 217 -0.01(-0.20%)
Apr 29, 2022 4.100 5.000 3.800 5.000 1,206 +4.73(+1751.85%)
Mar 30, 2022 0.2700 0 +0.01(+3.93%)
Mar 29, 2022 0.2695 0.2695 0.2597 0.2598 3,400 -0.01(-3.67%)
Mar 25, 2022 0.2697 0 +0.00(+0.00%)
Mar 24, 2022 0.1899 0.2697 0.1899 0.2697 406 -0.00(-0.04%)
Mar 23, 2022 0.2698 0.2698 0.2698 0.2698 100 +0.01(+3.77%)
Mar 22, 2022 0.2599 0.2600 0.1851 0.2600 7,557 +0.01(+4.00%)
Mar 21, 2022 0.2500 0.2500 0.2500 0.2500 100 -0.01(-3.81%)
Mar 18, 2022 0.2698 0.2698 0.1101 0.2599 6,200 -0.01(-3.67%)
Mar 16, 2022 0.2698 0 +0.01(+5.80%)
Mar 15, 2022 0.2698 0.2698 0.1400 0.2550 720 -0.02(-5.56%)
Mar 14, 2022 0.1800 0.2700 0.1800 0.2700 5,104 +0.00(+0.07%)
Mar 10, 2022 0.2698 12 +0.00(+0.00%)
Mar 08, 2022 0.2698 0 +0.00(+0.00%)
Mar 07, 2022 0.1502 0.2698 0.1502 0.2698 3,410 +0.00(+0.00%)
Mar 04, 2022 0.1510 0.2698 0.1501 0.2698 1,061 +0.00(+0.00%)
Mar 03, 2022 0.1521 0.2698 0.1521 0.2698 510 -0.00(-1.10%)
Mar 02, 2022 0.2596 0.2728 0.2596 0.2728 1,100 +0.02(+9.12%)
Mar 01, 2022 0.1600 0.2599 0.1500 0.2500 3,721 -0.01(-3.81%)
Feb 25, 2022 0.2599 35 +0.00(+0.00%)
Feb 24, 2022 0.1400 0.2599 0.1400 0.2599 15,921 +0.00(+0.00%)
Feb 23, 2022 0.2200 0.2599 0.2200 0.2599 1,605 +0.00(+0.00%)
Feb 22, 2022 0.2599 0.2599 0.2500 0.2599 1,366 +0.01(+3.96%)
Feb 17, 2022 0.2500 0 +0.05(+25.00%)
Feb 16, 2022 0.1801 0.2774 0.1801 0.2000 642 -0.03(-12.59%)
Feb 14, 2022 0.2288 1 -0.04(-15.26%)
Feb 09, 2022 0.2700 76 +0.02(+8.04%)
Feb 08, 2022 0.2648 0.2800 0.2200 0.2499 10,400 +0.05(+24.95%)
Feb 07, 2022 0.2000 0.2000 0.2000 0.2000 400 -0.04(-15.79%)
Feb 04, 2022 0.2500 0.2817 0.2000 0.2375 28,250 -0.02(-5.94%)
Feb 03, 2022 0.2524 0.2525 0.2524 0.2525 4,040 +0.01(+4.68%)
Feb 02, 2022 0.2412 0.2412 0.2412 0.2412 550 +0.00(+0.00%)
Feb 01, 2022 0.2716 0.2798 0.2412 0.2412 5,470 -0.04(-13.86%)
Jan 31, 2022 0.2800 0.2800 0.2800 0.2800 2,005 +0.04(+16.09%)
Jan 28, 2022 0.2412 0.2412 0.2412 0.2412 150 +0.00(+0.04%)
Jan 27, 2022 0.2411 0.2411 0.2411 0.2411 100 -0.03(-10.90%)
Jan 26, 2022 0.2411 0.2706 0.2411 0.2706 6,600 -0.01(-3.36%)
Jan 24, 2022 0.2800 0 -0.01(-2.00%)
Jan 21, 2022 0.2857 0.2857 0.2857 0.2857 3,383 -0.09(-23.81%)
Jan 20, 2022 0.2851 0.3750 0.2851 0.3750 4,860 +0.09(+33.93%)
Jan 19, 2022 0.2801 0.2801 0.2800 0.2800 2,901 +0.00(+0.00%)
Jan 18, 2022 0.2801 0.2801 0.2800 0.2800 5,502 -0.00(-0.04%)
Jan 14, 2022 0.2801 0 -0.00(-1.16%)
Jan 13, 2022 0.2834 0.2834 0.2834 0.2834 1,000 +0.00(+1.00%)
Jan 12, 2022 0.3229 0.3229 0.2805 0.2806 8,900 +0.00(+0.00%)
Jan 11, 2022 0.2806 0.2806 0.2806 0.2806 1,000 +0.00(+0.00%)
Jan 10, 2022 0.2900 0.3101 0.2806 0.2806 21,005 -0.09(-24.16%)
Jan 07, 2022 0.3750 0.3750 0.3200 0.3700 3,371 +0.09(+31.63%)
Jan 06, 2022 0.2800 0.3500 0.2800 0.2811 36,159 -0.00(-1.33%)
Jan 05, 2022 0.2498 0.2849 0.2498 0.2849 2,340 +0.04(+18.22%)
Jan 04, 2022 0.2410 0.2410 0.2410 0.2410 17,967 -0.01(-3.60%)
Jan 03, 2022 0.2455 0.2500 0.2410 0.2500 2,157 +0.00(+0.00%)
Dec 31, 2021 0.2500 0.2690 0.2500 0.2500 22,605 -0.04(-13.31%)
Dec 30, 2021 0.2809 0.2884 0.2500 0.2884 1,662 +0.05(+19.67%)
Dec 29, 2021 0.2605 0.2800 0.2410 0.2410 14,949 -0.04(-13.93%)
Dec 28, 2021 0.2211 0.2885 0.2202 0.2800 9,050 +0.02(+7.69%)
Dec 27, 2021 0.2885 0.2885 0.2211 0.2600 6,280 -0.02(-7.14%)
Dec 23, 2021 0.2629 0.2850 0.2600 0.2800 1,500 -0.00(-1.75%)
Dec 22, 2021 0.2700 0.2850 0.2700 0.2850 1,620 -0.00(-1.21%)
Dec 21, 2021 0.2800 0.2885 0.2700 0.2885 4,970 +0.01(+3.04%)
Dec 17, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.28%)
Dec 16, 2021 0.2600 0.2896 0.2600 0.2895 1,920 +0.01(+3.39%)
Dec 15, 2021 0.1800 0.2800 0.1800 0.2800 1,120 -0.01(-3.45%)
Dec 14, 2021 0.2410 0.2910 0.2200 0.2900 35,883 -0.01(-1.69%)
Dec 13, 2021 0.2800 0.2950 0.2502 0.2950 8,973 +0.01(+5.36%)
Dec 10, 2021 0.2700 0.2800 0.2600 0.2800 4,500 +0.00(+0.00%)
Dec 09, 2021 0.2800 0.2800 0.2353 0.2800 9,516 -0.02(-6.67%)
Dec 08, 2021 0.3100 0.3100 0.3000 0.3000 5,580 +0.00(+0.00%)
Dec 07, 2021 0.3050 0.3050 0.3000 0.3000 2,482 +0.02(+7.14%)
Dec 06, 2021 0.2800 0.2800 0.2800 0.2800 12,460 -0.02(-8.20%)
Dec 03, 2021 0.3050 0.3050 0.3000 0.3050 5,193 +0.01(+1.67%)
Dec 02, 2021 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+0.00%)
Nov 30, 2021 0.3000 0.3000 0.3000 31 -0.01(-3.23%)
Nov 29, 2021 0.3100 0.3100 0.3100 0.3100 1,929 -0.01(-3.91%)
Nov 24, 2021 0.3226 0.3226 0.3226 0 -0.02(-5.12%)
Nov 23, 2021 0.3201 0.3400 0.2400 0.3400 8,240 -0.01(-2.86%)
Nov 22, 2021 0.3500 0.3500 0.3500 0.3500 4,318 +0.00(+0.00%)
Nov 19, 2021 0.2650 0.3500 0.2650 0.3500 13,458 -0.05(-12.28%)
Nov 18, 2021 0.2650 0.3990 0.2650 0.3990 9,019 +0.12(+42.50%)
Nov 17, 2021 0.2775 0.2800 0.2702 0.2800 23,422 +0.00(+0.90%)
Nov 16, 2021 0.2700 0.2800 0.2360 0.2775 13,529 -0.00(-0.89%)
Nov 15, 2021 0.2800 0.2800 0.2700 0.2800 3,261 +0.00(+0.00%)
Nov 12, 2021 0.2800 0.2800 0.2310 0.2800 5,051 +0.01(+3.70%)
Nov 11, 2021 0.2799 0.2800 0.2700 0.2700 11,184 +0.00(+0.00%)
Nov 09, 2021 0.2600 0.2700 0.2210 0.2700 8,585 +0.05(+20.54%)
Nov 08, 2021 0.2210 0.2545 0.2210 0.2240 2,400 +0.00(+0.45%)
Nov 05, 2021 0.2600 0.2700 0.2230 0.2230 12,100 -0.05(-17.41%)
Nov 04, 2021 0.2700 0.2700 0.2700 0.2700 1,001 +0.00(+0.00%)
Nov 03, 2021 0.2200 0.2700 0.2200 0.2700 3,336 +0.01(+3.85%)
Nov 02, 2021 0.2600 0.2600 0.2600 0.2600 2,000 -0.02(-5.45%)
Nov 01, 2021 0.2500 0.2880 0.2500 0.2750 9,870 +0.03(+10.00%)
Oct 29, 2021 0.2298 0.2500 0.2298 0.2500 13,931 +0.02(+8.70%)
Oct 28, 2021 0.2400 0.2400 0.2300 0.2300 2,578 -0.01(-4.17%)
Oct 27, 2021 0.2420 0.2420 0.2010 0.2400 3,343 +0.04(+19.88%)
Oct 26, 2021 0.1961 0.2419 0.1961 0.2002 7,688 +0.00(+1.62%)
Oct 25, 2021 0.2409 0.2409 0.1970 0.1970 9,855 -0.04(-18.53%)
Oct 22, 2021 0.1961 0.2418 0.1961 0.2418 5,890 +0.04(+17.38%)
Oct 21, 2021 0.1960 0.2060 0.1960 0.2060 2,101 +0.01(+5.64%)
Oct 20, 2021 0.1854 0.2449 0.1854 0.1950 2,287 -0.01(-2.50%)
Oct 19, 2021 0.1850 0.2050 0.1850 0.2000 2,537 -0.02(-7.19%)
Oct 18, 2021 0.1850 0.2500 0.1850 0.2155 7,070 +0.02(+11.95%)
Oct 15, 2021 0.2000 0.2000 0.1800 0.1925 19,696 -0.01(-3.75%)
Oct 14, 2021 0.2499 0.2499 0.1800 0.2000 14,343 +0.01(+5.26%)
Oct 13, 2021 0.2100 0.2100 0.1900 0.1900 5,697 -0.01(-7.32%)
Oct 12, 2021 0.2200 0.2200 0.2050 0.2050 36,165 -0.01(-2.43%)
Oct 11, 2021 0.2101 0.2101 0.2101 0.2101 351 -0.04(-15.96%)
Oct 08, 2021 0.2500 0.2500 0.2500 0.2500 4,360 +0.00(+0.00%)
Oct 07, 2021 0.2200 0.2800 0.2102 0.2500 20,295 +0.03(+13.64%)
Oct 05, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 04, 2021 0.2100 0.2550 0.2100 0.2300 11,300 -0.03(-11.47%)
Sep 29, 2021 0.2598 0.2598 0.2598 0 -0.00(-0.08%)
Sep 28, 2021 0.2421 0.2600 0.2421 0.2600 327 +0.00(+0.00%)
Sep 27, 2021 0.2400 0.2600 0.2400 0.2600 4,500 +0.02(+8.33%)
Sep 24, 2021 0.2400 0.2400 0.2400 0.2400 740 +0.00(+0.04%)
Sep 23, 2021 0.2250 0.2400 0.2250 0.2399 1,250 -0.00(-0.04%)
Sep 22, 2021 0.2400 0.2400 0.2102 0.2400 6,549 -0.01(-4.00%)
Sep 21, 2021 0.2200 0.2500 0.2200 0.2500 401 +0.00(+0.00%)
Sep 20, 2021 0.2500 0.2500 0.2500 0.2500 2,724 +0.02(+8.70%)
Sep 17, 2021 0.2300 0.2400 0.2000 0.2300 6,938 -0.02(-8.00%)
Sep 16, 2021 0.2500 0.2500 0.2400 0.2500 14,600 -0.01(-3.85%)
Sep 15, 2021 0.2600 0.2600 0.2600 0.2600 9,100 +0.00(+0.00%)
Sep 14, 2021 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Sep 13, 2021 0.2600 0.2800 0.2510 0.2600 2,857 -0.02(-7.14%)
Sep 10, 2021 0.2800 0.2800 0.2800 0.2800 2,800 +0.02(+7.69%)
Sep 09, 2021 0.2798 0.2798 0.2600 0.2600 2,555 -0.01(-3.70%)
Sep 08, 2021 0.2800 0.2800 0.2700 0.2700 1,350 +0.00(+0.00%)
Sep 07, 2021 0.2600 0.2797 0.2600 0.2700 5,924 +0.02(+6.72%)
Sep 03, 2021 0.2798 0.2798 0.2500 0.2530 9,449 -0.02(-8.00%)
Sep 02, 2021 0.2900 0.2900 0.2750 0.2750 9,886 -0.01(-5.17%)
Sep 01, 2021 0.2900 0.2900 0.2900 0.2900 3,710 -0.01(-4.89%)
Aug 31, 2021 0.2900 0.3049 0.2900 0.3049 2,802 +0.01(+5.14%)
Aug 30, 2021 0.2900 0.2900 0.2900 0.2900 1,555 +0.00(+0.00%)
Aug 27, 2021 0.2900 0.2902 0.2900 0.2900 13,014 -0.04(-10.77%)
Aug 26, 2021 0.3300 0.3300 0.2880 0.3250 5,359 -0.03(-9.62%)
Aug 24, 2021 0.3596 0.3596 0.3596 40 +0.05(+15.07%)
Aug 23, 2021 0.3200 0.3200 0.2710 0.3125 26,391 -0.03(-8.09%)
Aug 20, 2021 0.3600 0.3600 0.2570 0.3400 21,537 +0.08(+32.76%)
Aug 19, 2021 0.2560 0.2561 0.2560 0.2561 3,000 -0.10(-28.86%)
Aug 18, 2021 0.2510 0.3600 0.2510 0.3600 7,021 +0.00(+0.00%)
Aug 17, 2021 0.2850 0.3600 0.2500 0.3600 9,510 -0.01(-2.70%)
Aug 16, 2021 0.2803 0.3700 0.2803 0.3700 2,411 +0.04(+12.12%)
Aug 13, 2021 0.3600 0.3600 0.2600 0.3300 14,091 -0.04(-10.81%)
Aug 12, 2021 0.3700 0.3700 0.3700 0.3700 2,080 -0.03(-7.50%)
Aug 11, 2021 0.3800 0.4000 0.3702 0.4000 14,798 +0.03(+8.11%)
Aug 10, 2021 0.1401 0.3700 0.1401 0.3700 46,550 +0.00(+0.00%)
Aug 09, 2021 0.3770 0.3770 0.3700 0.3700 29,281 -0.03(-7.50%)
Aug 06, 2021 0.3770 0.4000 0.3770 0.4000 1,637 +0.00(+0.00%)
Aug 05, 2021 0.3771 0.4000 0.3541 0.4000 6,710 +0.02(+6.07%)
Aug 04, 2021 0.3771 0.3771 0.3540 0.3771 670 +0.00(+0.43%)
Aug 03, 2021 0.4000 0.4000 0.3755 0.3755 1,940 -0.02(-6.13%)
Aug 02, 2021 0.4050 0.4299 0.3900 0.4000 12,630 +0.00(+0.00%)
Jul 30, 2021 0.3995 0.4000 0.3995 0.4000 10,000 +0.05(+14.29%)
Jul 29, 2021 0.3700 0.3700 0.3500 0.3500 2,866 -0.00(-0.28%)
Jul 28, 2021 0.3995 0.4000 0.3510 0.3510 43,054 -0.03(-6.90%)
Jul 27, 2021 0.4400 0.4400 0.3513 0.3770 40,893 -0.05(-12.33%)
Jul 26, 2021 0.4300 0.4400 0.4300 0.4300 11,065 +0.01(+2.38%)
Jul 23, 2021 0.4700 0.4700 0.3750 0.4200 24,271 -0.04(-8.70%)
Jul 22, 2021 0.4600 0.4600 0.4600 0.4600 1,150 -0.03(-6.12%)
Jul 21, 2021 0.4603 0.5225 0.4603 0.4900 3,235 +0.03(+6.52%)
Jul 20, 2021 0.4700 0.4700 0.4600 0.4600 10,020 +0.01(+2.22%)
Jul 19, 2021 0.4700 0.5849 0.4500 0.4500 7,859 -0.14(-23.69%)
Jul 16, 2021 0.4600 0.6347 0.4600 0.5897 4,639 +0.08(+16.77%)
Jul 15, 2021 0.5700 0.5700 0.5050 0.5050 1,275 +0.00(+0.00%)
Jul 14, 2021 0.5199 0.5199 0.5050 0.5050 575 -0.02(-2.88%)
Jul 13, 2021 0.5726 0.5726 0.5050 0.5200 5,350 +0.00(+0.00%)
Jul 12, 2021 0.6000 0.6500 0.5200 0.5200 7,925 -0.08(-13.29%)
Jul 09, 2021 0.5200 0.6000 0.5200 0.5997 3,409 +0.08(+15.33%)
Jul 08, 2021 0.5500 0.5500 0.5200 0.5200 10,995 -0.03(-5.45%)
Jul 07, 2021 0.5600 0.5997 0.5500 0.5500 2,655 -0.02(-4.35%)
Jul 06, 2021 0.6000 0.6500 0.5750 0.5750 802 -0.01(-0.86%)
Jul 02, 2021 0.5500 0.5800 0.5500 0.5800 2,033 +0.03(+5.45%)
Jul 01, 2021 0.6500 0.6500 0.5500 0.5500 7,455 -0.10(-15.38%)
Jun 30, 2021 0.5425 0.6500 0.5425 0.6500 2,960 +0.10(+19.27%)
Jun 29, 2021 0.5500 0.6250 0.5450 0.5450 8,803 +0.03(+4.81%)
Jun 28, 2021 0.5400 0.5400 0.5050 0.5200 3,000 -0.05(-8.76%)
Jun 25, 2021 0.5699 0.5699 0.5001 0.5699 4,989 +0.07(+13.98%)
Jun 24, 2021 0.5700 0.5700 0.5000 0.5000 5,706 -0.02(-3.85%)
Jun 23, 2021 0.6000 0.6000 0.4503 0.5200 14,988 -0.08(-13.33%)
Jun 22, 2021 0.6000 0.6000 0.4410 0.6000 1,013 +0.00(+0.00%)
Jun 21, 2021 0.5050 0.6300 0.4800 0.6000 20,077 +0.02(+3.90%)
Jun 18, 2021 0.5200 0.6500 0.5000 0.5775 33,802 +0.08(+15.50%)
Jun 17, 2021 0.5200 0.5500 0.5000 0.5000 10,170 +0.00(+0.00%)
Jun 16, 2021 0.5000 0.5000 0.5000 0.5000 2,250 -0.00(-0.02%)
Jun 15, 2021 0.3070 0.5600 0.3070 0.5001 6,676 -0.03(-6.52%)
Jun 14, 2021 0.5500 0.5750 0.4500 0.5350 10,973 -0.02(-2.73%)
Jun 11, 2021 0.5750 0.5750 0.5123 0.5500 5,308 -0.02(-3.51%)
Jun 10, 2021 0.5900 0.6000 0.4300 0.5700 16,169 +0.09(+18.75%)
Jun 09, 2021 0.5000 0.5000 0.4010 0.4800 10,225 -0.04(-7.69%)
Jun 08, 2021 0.5800 0.5800 0.5000 0.5200 6,600 +0.02(+4.00%)
Jun 07, 2021 0.5500 0.5800 0.5000 0.5000 4,690 -0.05(-9.09%)
Jun 04, 2021 0.5500 0.5800 0.3065 0.5500 35,834 +0.05(+10.00%)
Jun 03, 2021 0.5000 0.5500 0.4255 0.5000 8,949 +0.05(+11.11%)
Jun 02, 2021 0.3065 0.4700 0.3065 0.4500 11,701 +0.07(+16.88%)
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.