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 (%)
Feb 28, 2003 4.700 4.700 4.700 4.700 1,000 +0.00(+0.00%)
Feb 27, 2003 4.700 4.770 4.700 4.700 4,800 +0.00(+0.00%)
Feb 26, 2003 4.710 4.710 4.700 4.700 3,000 +0.00(+0.00%)
Feb 25, 2003 4.800 4.800 4.700 4.700 5,000 -0.07(-1.47%)
Feb 24, 2003 4.730 4.770 4.730 4.770 4,500 +0.04(+0.85%)
Feb 21, 2003 4.700 4.750 4.700 4.730 2,900 +0.08(+1.72%)
Feb 20, 2003 4.700 4.740 4.650 4.650 4,700 +0.09(+1.97%)
Feb 19, 2003 4.550 4.650 4.550 4.560 2,100 -0.17(-3.59%)
Feb 18, 2003 4.730 4.740 4.510 4.730 3,200 -0.01(-0.21%)
Feb 14, 2003 4.500 4.740 4.500 4.740 6,500 +0.19(+4.18%)
Feb 13, 2003 4.790 4.800 4.500 4.550 19,100 -0.21(-4.41%)
Feb 12, 2003 4.510 5.000 4.400 4.760 28,100 +0.11(+2.37%)
Feb 11, 2003 3.590 4.650 3.580 4.650 48,600 +1.20(+34.78%)
Feb 10, 2003 3.450 3.450 3.360 3.450 4,900 -0.10(-2.82%)
Feb 07, 2003 3.560 3.560 3.550 3.550 600 +0.05(+1.43%)
Feb 06, 2003 3.480 3.500 3.450 3.500 7,000 +0.05(+1.45%)
Feb 05, 2003 3.400 3.500 3.400 3.450 8,900 +0.00(+0.00%)
Feb 04, 2003 3.350 3.450 3.350 3.450 2,200 +0.10(+2.99%)
Feb 03, 2003 3.180 3.350 3.180 3.350 9,000 +0.17(+5.35%)
Jan 31, 2003 3.000 3.190 2.990 3.180 7,700 +0.18(+6.00%)
Jan 30, 2003 3.250 3.250 3.000 3.000 6,700 -0.25(-7.69%)
Jan 29, 2003 3.650 3.650 3.150 3.250 19,700 -0.34(-9.47%)
Jan 28, 2003 3.600 3.600 3.550 3.590 3,600 -0.02(-0.55%)
Jan 27, 2003 3.700 3.700 3.610 3.610 5,100 -0.04(-1.10%)
Jan 24, 2003 3.470 3.650 3.470 3.650 1,200 +0.19(+5.49%)
Jan 23, 2003 3.460 3.540 3.460 3.460 1,900 +0.01(+0.29%)
Jan 22, 2003 3.450 3.450 3.450 3.450 1,100 -0.10(-2.82%)
Jan 21, 2003 3.560 3.560 3.550 3.550 700 +0.00(+0.00%)
Jan 17, 2003 3.550 3.550 3.550 3.550 3,200 +0.05(+1.43%)
Jan 16, 2003 3.430 3.500 3.400 3.500 4,100 +0.15(+4.48%)
Jan 15, 2003 3.320 3.450 3.320 3.350 7,400 +0.00(+0.00%)
Jan 14, 2003 3.700 3.700 3.350 3.350 10,700 -0.38(-10.19%)
Jan 13, 2003 3.720 3.730 3.720 3.730 600 -0.02(-0.53%)
Jan 10, 2003 3.750 3.750 3.500 3.750 16,400 -0.15(-3.85%)
Jan 09, 2003 3.990 3.990 3.900 3.900 2,000 -0.08(-2.01%)
Jan 08, 2003 3.980 4.020 3.980 3.980 2,000 +0.03(+0.76%)
Jan 07, 2003 3.900 3.950 3.700 3.950 8,500 +0.05(+1.28%)
Jan 06, 2003 3.900 3.900 3.900 3.900 1,500 +0.14(+3.72%)
Jan 03, 2003 3.800 3.950 3.760 3.760 3,500 +0.01(+0.27%)
Jan 02, 2003 3.800 3.800 3.750 3.750 7,700 -0.05(-1.32%)
Dec 31, 2002 3.750 3.800 3.750 3.800 1,600 +0.05(+1.33%)
Dec 30, 2002 3.800 3.850 3.600 3.750 6,900 -0.08(-2.09%)
Dec 27, 2002 3.700 3.830 3.700 3.830 2,300 +0.03(+0.79%)
Dec 26, 2002 3.800 3.800 3.800 3.800 700 +0.09(+2.43%)
Dec 24, 2002 3.710 3.710 3.710 3.710 500 -0.09(-2.37%)
Dec 23, 2002 3.800 3.880 3.800 3.800 700 +0.04(+1.06%)
Dec 20, 2002 3.760 3.760 3.760 3.760 100 -0.09(-2.34%)
Dec 19, 2002 3.850 3.850 3.850 3.850 200 -0.10(-2.53%)
Dec 18, 2002 3.750 3.950 3.750 3.950 18,300 +0.00(+0.00%)
Dec 17, 2002 3.850 3.950 3.850 3.950 1,900 +0.00(+0.00%)
Dec 16, 2002 4.000 4.000 3.950 3.950 600 -0.06(-1.50%)
Dec 13, 2002 3.750 4.010 3.750 4.010 15,800 -0.09(-2.20%)
Dec 12, 2002 4.010 4.100 4.000 4.100 4,100 +0.09(+2.24%)
Dec 11, 2002 4.010 4.100 4.000 4.010 8,400 -0.14(-3.37%)
Dec 10, 2002 4.020 4.240 4.000 4.150 8,800 -0.10(-2.35%)
Dec 09, 2002 4.030 4.250 4.020 4.250 3,500 +0.16(+3.91%)
Dec 06, 2002 4.090 4.090 4.090 4.090 300 +0.09(+2.25%)
Dec 05, 2002 4.000 4.000 4.000 4.000 1,900 -0.05(-1.23%)
Dec 04, 2002 4.000 4.050 3.900 4.050 3,000 +0.05(+1.25%)
Dec 03, 2002 4.050 4.050 4.000 4.000 400 -0.10(-2.44%)
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.