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 )

1.020 +0.040 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 1.130 1.200 1.050 1.150 2,920 +0.01(+0.88%)
Sep 27, 2012 1.100 1.140 1.050 1.140 1,500 +0.05(+4.59%)
Sep 26, 2012 1.090 1.090 1.090 1.090 160 -0.11(-9.17%)
Sep 25, 2012 1.140 1.210 1.010 1.200 4,416 +0.00(+0.00%)
Sep 24, 2012 1.150 1.200 1.150 1.200 7,225 -0.03(-2.44%)
Sep 21, 2012 1.230 1.250 1.190 1.230 6,033 +0.09(+7.89%)
Sep 20, 2012 1.160 1.240 1.140 1.140 3,599 +0.07(+6.44%)
Sep 19, 2012 1.050 1.072 1.050 1.071 8,500 +0.00(+0.09%)
Sep 17, 2012 1.110 1.070 1.070 1.070 5,900 -0.11(-9.32%)
Sep 14, 2012 1.160 1.190 1.130 1.180 8,594 +0.12(+11.32%)
Sep 13, 2012 1.050 1.250 0.9200 1.060 25,211 -0.04(-3.64%)
Sep 12, 2012 1.100 1.200 1.090 1.100 8,499 -0.09(-7.56%)
Sep 11, 2012 1.190 1.190 1.090 1.190 4,500 -0.01(-1.23%)
Sep 10, 2012 1.160 1.230 1.150 1.205 3,957 +0.05(+4.77%)
Sep 07, 2012 1.060 1.200 1.060 1.150 9,408 +0.12(+11.65%)
Sep 06, 2012 1.070 1.130 1.030 1.030 4,900 -0.02(-1.90%)
Sep 05, 2012 1.100 1.150 1.050 1.050 4,684 -0.05(-4.55%)
Sep 04, 2012 1.090 1.100 1.080 1.100 7,300 -0.03(-2.66%)
Aug 31, 2012 1.200 1.200 1.130 1.130 3,380 +0.03(+2.73%)
Aug 30, 2012 1.080 1.170 1.080 1.100 2,300 +0.01(+0.94%)
Aug 28, 2012 1.080 1.090 1.090 1.090 8,100 -0.11(-9.17%)
Aug 27, 2012 1.100 1.220 1.100 1.200 3,704 +0.04(+3.45%)
Aug 24, 2012 1.110 1.160 1.100 1.160 5,024 +0.03(+2.65%)
Aug 23, 2012 1.100 1.130 1.070 1.130 3,973 +0.05(+4.63%)
Aug 22, 2012 1.080 1.080 1.080 1.080 2,600 +0.00(+0.00%)
Aug 21, 2012 1.100 1.100 1.080 1.080 13,999 +0.04(+3.85%)
Aug 20, 2012 1.120 1.120 1.040 1.040 1,650 -0.12(-10.34%)
Aug 16, 2012 1.210 1.160 1.160 1.160 4,000 +0.00(+0.00%)
Aug 15, 2012 1.100 1.160 1.050 1.160 4,675 +0.06(+5.45%)
Aug 14, 2012 1.040 1.160 1.010 1.100 6,323 -0.03(-2.65%)
Aug 13, 2012 1.160 1.400 0.9800 1.130 46,197 -0.03(-2.59%)
Aug 10, 2012 1.060 1.200 1.060 1.160 10,058 +0.05(+4.51%)
Aug 09, 2012 1.080 1.150 1.060 1.110 4,100 -0.04(-3.48%)
Aug 08, 2012 1.150 1.150 1.060 1.150 14,331 +0.00(+0.00%)
Aug 07, 2012 1.150 1.150 1.040 1.150 18,851 -0.05(-4.17%)
Aug 06, 2012 1.110 1.200 1.110 1.200 497 +0.15(+14.29%)
Aug 03, 2012 0.9800 1.080 0.9800 1.050 1,982 +0.09(+9.38%)
Aug 02, 2012 0.9600 0.9600 0.9600 0.9600 210 +0.00(+0.00%)
Aug 01, 2012 0.9600 0.9600 0.9600 0.9600 200 -0.11(-10.20%)
Jul 30, 2012 0.9600 1.069 1.069 1.069 1,700 +0.06(+5.84%)
Jul 27, 2012 0.9601 1.010 0.9601 1.010 5,950 +0.00(+0.00%)
Jul 25, 2012 1.000 1.010 1.010 1.010 800 +0.01(+1.00%)
Jul 24, 2012 0.9800 1.020 0.9800 1.000 11,537 -0.06(-5.66%)
Jul 19, 2012 1.070 1.060 1.060 1.060 900 +0.00(+0.00%)
Jul 18, 2012 1.060 1.060 1.060 1.060 400 -0.10(-8.62%)
Jul 17, 2012 1.270 1.270 1.160 1.160 1,380 -0.04(-3.33%)
Jul 16, 2012 0.9000 1.230 0.9000 1.200 8,929 +0.02(+1.69%)
Jul 12, 2012 1.070 1.180 1.180 1.180 5,400 +0.18(+18.00%)
Jul 11, 2012 1.000 1.000 0.9300 1.000 8,800 +0.08(+8.70%)
Jul 10, 2012 1.030 1.030 0.9200 0.9200 1,699 -0.11(-10.68%)
Jul 09, 2012 1.030 1.075 1.030 1.030 2,483 +0.00(+0.00%)
Jul 06, 2012 1.030 1.030 1.030 1.030 200 +0.06(+6.19%)
Jul 05, 2012 0.9001 1.070 0.9001 0.9700 7,400 -0.01(-1.02%)
Jul 02, 2012 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 29, 2012 0.9500 0.9800 0.9300 0.9800 5,585 +0.01(+1.03%)
Jun 28, 2012 0.9500 1.000 0.9500 0.9700 2,100 +0.04(+4.29%)
Jun 27, 2012 0.9501 0.9999 0.9301 0.9301 1,390 -0.07(-6.99%)
Jun 22, 2012 0.9100 1.000 1.000 1.000 6,100 +0.10(+11.11%)
Jun 21, 2012 0.9300 0.9400 0.9000 0.9000 17,199 -0.09(-9.09%)
Jun 20, 2012 0.9900 0.9900 0.9900 0.9900 700 +0.04(+4.21%)
Jun 19, 2012 0.9820 1.000 0.9500 0.9500 1,350 +0.00(+0.00%)
Jun 18, 2012 0.9100 0.9500 0.9000 0.9500 15,778 -0.02(-2.06%)
Jun 15, 2012 0.9500 0.9700 0.9080 0.9700 11,237 +0.02(+2.11%)
Jun 14, 2012 0.9500 0.9500 0.9500 0.9500 7,317 -0.03(-3.03%)
Jun 12, 2012 0.9800 0.9797 0.9797 0.9797 100 +0.03(+3.13%)
Jun 11, 2012 0.9500 0.9531 0.9500 0.9500 5,455 +0.00(+0.00%)
Jun 08, 2012 0.9500 1.010 0.9500 0.9500 19,378 -0.00(-0.11%)
Jun 07, 2012 0.9500 0.9510 0.9500 0.9510 200 -0.05(-4.85%)
Jun 05, 2012 1.000 0.9995 0.9995 0.9995 100 -0.00(-0.05%)
Jun 01, 2012 1.000 1.050 0.9700 1.000 31,300 +0.00(+0.00%)
May 31, 2012 1.000 1.000 1.000 1.000 1,660 -0.07(-6.54%)
May 30, 2012 1.070 1.070 1.070 1.070 141 +0.06(+5.94%)
May 29, 2012 1.000 1.010 1.000 1.010 267 -0.04(-3.81%)
May 25, 2012 1.050 1.050 1.040 1.050 700 +0.04(+3.96%)
May 24, 2012 1.007 1.010 1.007 1.010 715 +0.01(+1.00%)
May 23, 2012 1.010 1.050 1.000 1.000 1,071 +0.00(+0.00%)
May 22, 2012 1.030 1.050 1.000 1.000 2,400 -0.04(-4.30%)
May 21, 2012 1.000 1.080 1.000 1.045 1,900 +0.03(+3.46%)
May 18, 2012 1.020 1.020 1.000 1.010 6,600 -0.07(-6.48%)
May 17, 2012 1.080 1.086 1.070 1.080 13,894 +0.00(+0.00%)
May 15, 2012 1.060 1.080 1.080 1.080 6,300 +0.08(+8.00%)
May 14, 2012 1.060 1.080 1.000 1.000 28,976 -0.01(-0.99%)
May 11, 2012 1.080 1.080 1.000 1.010 14,886 -0.09(-8.17%)
May 10, 2012 1.110 1.110 1.080 1.100 1,300 -0.03(-2.66%)
May 09, 2012 1.090 1.130 1.040 1.130 12,900 +0.04(+3.67%)
May 08, 2012 1.090 1.090 1.090 1.090 100 -0.02(-1.80%)
May 04, 2012 1.100 1.110 1.110 1.110 4,100 -0.06(-5.13%)
May 03, 2012 1.200 1.200 1.170 1.170 600 +0.04(+3.54%)
May 02, 2012 1.130 1.139 1.120 1.130 4,900 -0.02(-1.74%)
May 01, 2012 1.210 1.210 1.150 1.150 5,900 -0.11(-8.73%)
Apr 30, 2012 1.240 1.300 1.210 1.260 8,311 +0.05(+4.13%)
Apr 27, 2012 1.210 1.210 1.210 1.210 400 -0.00(-0.01%)
Apr 26, 2012 1.140 1.280 1.140 1.210 8,536 +0.09(+8.04%)
Apr 25, 2012 1.100 1.600 1.100 1.120 71,330 +0.02(+1.82%)
Apr 24, 2012 1.100 1.100 1.100 1.100 43,168 -0.03(-2.65%)
Apr 23, 2012 1.110 1.130 1.110 1.130 1,100 +0.02(+1.79%)
Apr 20, 2012 1.137 1.137 1.100 1.110 8,402 -0.04(-3.48%)
Apr 18, 2012 1.150 1.150 1.150 1.150 2,100 +0.00(+0.00%)
Apr 17, 2012 1.110 1.150 1.110 1.150 6,900 +0.00(+0.00%)
Apr 16, 2012 1.130 1.150 1.120 1.150 1,350 +0.00(+0.01%)
Apr 12, 2012 1.150 1.150 1.150 1.150 5,800 +0.03(+2.67%)
Apr 11, 2012 1.120 1.120 1.120 1.120 810 +0.00(+0.00%)
Apr 10, 2012 1.130 1.130 1.100 1.120 2,100 -0.04(-3.45%)
Apr 09, 2012 1.150 1.160 1.140 1.160 9,560 +0.03(+2.65%)
Apr 05, 2012 1.150 1.250 1.110 1.130 14,499 -0.15(-11.72%)
Apr 03, 2012 1.170 1.280 1.280 1.280 1,200 +0.05(+4.07%)
Apr 02, 2012 1.300 1.300 1.230 1.230 1,000 -0.12(-8.89%)
Mar 30, 2012 1.280 1.428 1.260 1.350 22,397 +0.11(+8.88%)
Mar 29, 2012 1.180 1.250 1.120 1.240 2,819 -0.06(-4.62%)
Mar 28, 2012 1.250 1.300 1.250 1.300 700 +0.00(+0.00%)
Mar 27, 2012 1.210 1.400 1.210 1.300 7,600 +0.15(+13.04%)
Mar 26, 2012 1.170 1.179 1.150 1.150 1,200 +0.00(+0.00%)
Mar 23, 2012 1.150 1.150 1.150 1.150 350 +0.03(+2.68%)
Mar 22, 2012 1.160 1.160 1.120 1.120 1,000 -0.05(-4.27%)
Mar 21, 2012 1.170 1.170 1.150 1.170 1,227 -0.03(-2.50%)
Mar 20, 2012 1.110 1.200 1.110 1.200 5,300 +0.04(+3.45%)
Mar 19, 2012 1.150 1.160 1.150 1.160 3,537 +0.00(+0.00%)
Mar 16, 2012 1.220 1.240 1.160 1.160 2,466 -0.15(-11.45%)
Mar 15, 2012 1.310 1.310 1.310 1.310 300 +0.00(+0.00%)
Mar 14, 2012 1.286 1.310 1.286 1.310 248 +0.02(+1.55%)
Mar 12, 2012 1.340 1.290 1.290 1.290 2,800 -0.09(-6.52%)
Mar 09, 2012 1.400 1.400 1.380 1.380 6,364 +0.05(+3.45%)
Mar 08, 2012 1.280 1.400 1.280 1.334 7,988 +0.06(+5.04%)
Mar 07, 2012 1.150 1.300 1.150 1.270 17,685 +0.20(+18.69%)
Mar 06, 2012 1.180 1.183 1.010 1.070 16,735 -0.11(-9.32%)
Mar 05, 2012 1.210 1.210 1.120 1.180 7,868 -0.05(-4.06%)
Mar 02, 2012 1.177 1.230 1.177 1.230 2,499 +0.03(+2.49%)
Mar 01, 2012 1.200 1.200 1.200 1.200 461 +0.00(+0.00%)
Feb 29, 2012 1.250 1.310 1.200 1.200 2,051 -0.07(-5.51%)
Feb 28, 2012 1.270 1.270 1.270 1.270 300 +0.01(+0.79%)
Feb 27, 2012 1.170 1.260 1.160 1.260 1,305 -0.02(-1.56%)
Feb 23, 2012 1.280 1.280 1.280 1.280 0 +0.05(+4.07%)
Feb 22, 2012 1.380 1.380 1.170 1.230 2,224 -0.12(-8.89%)
Feb 21, 2012 1.200 1.350 1.190 1.350 3,877 +0.12(+9.76%)
Feb 17, 2012 1.240 1.240 1.230 1.230 300 -0.06(-4.65%)
Feb 16, 2012 1.260 1.290 1.230 1.290 750 -0.04(-3.01%)
Feb 15, 2012 1.290 1.330 1.266 1.330 1,700 +0.04(+2.90%)
Feb 14, 2012 1.350 1.360 1.260 1.292 3,279 -0.11(-8.16%)
Feb 13, 2012 1.407 1.407 1.407 1.407 400 -0.07(-4.91%)
Feb 10, 2012 1.460 1.490 1.340 1.480 2,160 -0.11(-6.92%)
Feb 09, 2012 1.570 1.590 1.570 1.590 225 +0.00(+0.00%)
Feb 08, 2012 1.560 1.590 1.560 1.590 200 -0.01(-0.63%)
Feb 07, 2012 1.580 1.640 1.390 1.600 7,450 -0.04(-2.44%)
Feb 06, 2012 1.460 1.640 1.430 1.640 2,074 +0.24(+17.14%)
Feb 03, 2012 1.620 1.620 1.390 1.400 12,050 -0.12(-7.89%)
Feb 02, 2012 1.440 1.520 1.370 1.520 1,500 +0.07(+4.83%)
Feb 01, 2012 1.560 1.560 1.400 1.450 6,300 -0.20(-12.12%)
Jan 31, 2012 1.590 1.650 1.560 1.650 7,586 +0.03(+1.85%)
Jan 30, 2012 1.380 1.620 1.380 1.620 6,140 +0.30(+22.73%)
Jan 26, 2012 1.320 1.320 1.320 1.320 0 +0.01(+0.76%)
Jan 25, 2012 1.320 1.360 1.300 1.310 6,100 -0.06(-4.37%)
Jan 24, 2012 1.370 1.439 1.336 1.370 1,750 -0.09(-6.16%)
Jan 23, 2012 1.329 1.460 1.300 1.460 3,480 +0.18(+14.06%)
Jan 20, 2012 1.280 1.290 1.280 1.280 1,497 +0.01(+0.80%)
Jan 19, 2012 1.180 1.270 1.180 1.270 2,200 +0.07(+5.83%)
Jan 18, 2012 1.200 1.200 1.200 1.200 100 -0.03(-2.44%)
Jan 17, 2012 1.450 1.450 1.100 1.230 6,500 +0.00(+0.00%)
Jan 13, 2012 1.230 1.230 1.230 1.230 1,000 -0.06(-4.65%)
Jan 12, 2012 1.160 1.290 1.130 1.290 2,201 +0.13(+11.21%)
Jan 11, 2012 1.160 1.220 1.160 1.160 6,460 +0.02(+1.75%)
Jan 10, 2012 1.190 1.190 1.120 1.140 968 -0.04(-3.39%)
Jan 09, 2012 1.140 1.270 1.140 1.180 1,376 +0.06(+5.36%)
Jan 06, 2012 1.160 1.170 1.050 1.120 1,625 -0.06(-5.08%)
Jan 05, 2012 1.100 1.180 0.9999 1.180 16,024 +0.09(+8.75%)
Jan 03, 2012 1.180 1.085 1.085 1.085 16,500 -0.09(-8.05%)
Dec 30, 2011 1.070 1.180 1.050 1.180 57,119 +0.08(+7.27%)
Dec 28, 2011 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Dec 27, 2011 1.100 1.170 1.100 1.110 3,772 +0.01(+0.91%)
Dec 23, 2011 1.213 1.213 1.000 1.100 2,900 -0.02(-1.79%)
Dec 21, 2011 1.120 1.120 1.120 1.120 300 +0.00(+0.00%)
Dec 20, 2011 1.120 1.120 1.120 1.120 6,000 +0.01(+0.90%)
Dec 19, 2011 1.060 1.110 1.060 1.110 1,686 +0.01(+0.91%)
Dec 16, 2011 1.110 1.160 1.100 1.100 18,350 -0.06(-5.17%)
Dec 14, 2011 1.160 1.160 1.160 1.160 0 +0.05(+4.50%)
Dec 13, 2011 1.110 1.180 1.100 1.110 19,400 -0.04(-3.48%)
Dec 12, 2011 1.110 1.220 1.110 1.150 600 +0.01(+0.88%)
Dec 09, 2011 1.150 1.160 1.100 1.140 33,655 -0.06(-5.00%)
Dec 08, 2011 1.200 1.200 1.200 1.200 260 -0.03(-2.44%)
Dec 07, 2011 1.150 1.230 1.120 1.230 11,200 +0.08(+6.96%)
Dec 06, 2011 1.150 1.150 1.150 1.150 400 -0.01(-0.45%)
Dec 05, 2011 1.150 1.155 1.150 1.155 4,930 +0.01(+0.45%)
Dec 02, 2011 1.150 1.150 1.150 1.150 12,235 -0.02(-1.71%)
Dec 01, 2011 1.180 1.180 1.150 1.170 3,300 -0.04(-3.69%)
Nov 30, 2011 1.150 1.215 1.150 1.215 2,900 +0.05(+4.72%)
Nov 29, 2011 1.170 1.170 1.160 1.160 3,500 -0.01(-0.85%)
Nov 28, 2011 1.200 1.200 1.170 1.170 2,100 +0.01(+0.86%)
Nov 23, 2011 1.150 1.160 1.160 1.160 500 -0.04(-3.33%)
Nov 22, 2011 1.200 1.200 1.200 1.200 330 +0.00(+0.00%)
Nov 18, 2011 1.200 1.200 1.200 1.200 2,600 -0.01(-0.83%)
Nov 17, 2011 1.210 1.257 1.200 1.210 8,381 -0.05(-4.00%)
Nov 16, 2011 1.210 1.260 1.210 1.260 1,620 +0.05(+4.17%)
Nov 15, 2011 1.250 1.250 1.210 1.210 2,125 -0.09(-6.92%)
Nov 14, 2011 1.300 1.310 1.300 1.300 1,700 +0.10(+8.33%)
Nov 11, 2011 1.260 1.260 1.200 1.200 4,600 -0.02(-1.64%)
Nov 10, 2011 1.340 1.340 1.220 1.220 8,800 -0.17(-12.23%)
Nov 09, 2011 1.220 1.390 1.220 1.390 1,048 +0.04(+2.96%)
Nov 08, 2011 1.370 1.370 1.300 1.350 500 -0.06(-4.20%)
Nov 07, 2011 1.409 1.409 1.409 1.409 208 +0.02(+1.38%)
Nov 02, 2011 1.360 1.390 1.390 1.390 3,000 -0.06(-3.88%)
Nov 01, 2011 1.446 1.446 1.446 1.446 122 +0.04(+2.56%)
Oct 31, 2011 1.420 1.420 1.410 1.410 7,950 +0.00(+0.34%)
Oct 27, 2011 1.390 1.405 1.405 1.405 1,900 +0.11(+8.10%)
Oct 26, 2011 1.300 1.300 1.260 1.300 2,700 -0.06(-4.41%)
Oct 19, 2011 1.270 1.360 1.360 1.360 2,900 -0.01(-0.74%)
Oct 14, 2011 1.330 1.370 1.370 1.370 8,100 +0.04(+3.01%)
Oct 12, 2011 1.250 1.330 1.330 1.330 3,900 +0.02(+1.53%)
Oct 10, 2011 1.270 1.310 1.310 1.310 4,600 +0.01(+0.77%)
Oct 07, 2011 1.250 1.300 1.150 1.300 3,525 -0.04(-2.99%)
Oct 06, 2011 1.330 1.340 1.330 1.340 3,700 +0.00(+0.30%)
Oct 05, 2011 1.350 1.360 1.280 1.336 847 +0.02(+1.21%)
Oct 04, 2011 1.160 1.330 1.160 1.320 1,400 +0.09(+7.32%)
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.