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 )

1.070 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2010 1.700 1.700 1.610 1.610 9,200 -0.09(-5.29%)
Jun 28, 2010 1.480 1.700 1.700 1.700 25,400 +0.20(+13.33%)
Jun 25, 2010 1.500 1.630 1.500 1.500 8,200 -0.13(-7.98%)
Jun 24, 2010 1.520 1.630 1.400 1.630 4,200 +0.07(+4.49%)
Jun 23, 2010 1.530 1.560 1.440 1.560 2,900 -0.07(-4.29%)
Jun 22, 2010 1.530 1.630 1.496 1.630 15,646 +0.00(+0.00%)
Jun 21, 2010 1.700 1.710 1.570 1.630 4,730 -0.09(-5.23%)
Jun 18, 2010 1.720 1.720 1.640 1.720 9,200 +0.02(+1.18%)
Jun 17, 2010 1.690 1.700 1.600 1.700 12,700 +0.00(+0.00%)
Jun 16, 2010 1.550 1.700 1.550 1.700 2,000 -0.01(-0.58%)
Jun 15, 2010 1.630 1.720 1.630 1.710 4,200 -0.01(-0.58%)
Jun 14, 2010 1.610 1.720 1.590 1.720 7,100 +0.02(+1.18%)
Jun 11, 2010 1.720 1.740 1.430 1.700 7,800 +0.00(+0.00%)
Jun 10, 2010 1.700 1.700 1.480 1.700 4,200 +0.00(+0.00%)
Jun 09, 2010 1.690 1.700 1.627 1.700 14,755 +0.00(+0.00%)
Jun 08, 2010 1.590 1.700 1.460 1.700 9,730 +0.04(+2.41%)
Jun 07, 2010 1.570 1.690 1.570 1.660 15,530 -0.01(-0.60%)
Jun 04, 2010 1.670 1.670 1.550 1.670 314 +0.00(+0.00%)
Jun 03, 2010 1.650 1.680 1.530 1.670 5,230 +0.06(+3.73%)
Jun 02, 2010 1.690 1.690 1.610 1.610 17,400 -0.09(-5.29%)
Jun 01, 2010 1.660 1.700 1.660 1.700 400 +0.01(+0.59%)
May 28, 2010 1.690 1.710 1.630 1.690 14,600 -0.04(-2.31%)
May 27, 2010 1.720 1.800 1.600 1.730 25,600 -0.02(-1.14%)
May 26, 2010 1.650 1.750 1.540 1.750 19,200 +0.10(+6.06%)
May 25, 2010 1.570 1.690 1.430 1.650 20,700 +0.00(+0.00%)
May 24, 2010 1.740 1.750 1.580 1.650 67,584 +0.00(+0.00%)
May 21, 2010 1.350 1.650 1.350 1.650 88,068 +0.18(+12.24%)
May 20, 2010 1.540 1.540 1.400 1.470 2,730 -0.02(-1.34%)
May 19, 2010 1.510 1.510 1.350 1.490 26,834 +0.02(+1.36%)
May 18, 2010 1.350 1.550 1.350 1.470 120,540 +0.12(+8.89%)
May 17, 2010 1.300 1.350 1.300 1.350 1,600 +0.00(+0.00%)
May 14, 2010 1.350 1.350 1.280 1.350 2,200 +0.00(+0.00%)
May 13, 2010 1.300 1.350 1.250 1.350 10,000 +0.00(+0.00%)
May 12, 2010 1.350 1.350 1.300 1.350 12,300 +0.00(+0.00%)
May 11, 2010 1.290 1.350 1.260 1.350 3,332 +0.00(+0.00%)
May 10, 2010 1.310 1.350 1.310 1.350 7,040 +0.01(+0.75%)
May 07, 2010 1.270 1.340 1.200 1.340 2,200 +0.00(+0.00%)
May 06, 2010 1.340 1.350 1.300 1.340 9,600 +0.01(+0.75%)
May 05, 2010 1.380 1.400 1.320 1.330 21,900 -0.06(-4.32%)
May 04, 2010 1.370 1.470 1.370 1.390 9,500 -0.06(-4.14%)
May 03, 2010 1.380 1.470 1.380 1.450 2,000 -0.02(-1.36%)
Apr 30, 2010 1.400 1.470 1.400 1.470 4,015 -0.01(-0.68%)
Apr 29, 2010 1.410 1.480 1.350 1.480 8,200 +0.00(+0.00%)
Apr 28, 2010 1.530 1.540 1.480 1.480 2,297 -0.06(-3.90%)
Apr 27, 2010 1.410 1.540 1.400 1.540 43,988 +0.09(+6.21%)
Apr 26, 2010 1.420 1.450 1.390 1.450 31,000 +0.00(+0.00%)
Apr 23, 2010 1.400 1.450 1.380 1.450 19,800 +0.06(+4.32%)
Apr 22, 2010 1.350 1.420 1.290 1.390 8,400 -0.01(-0.71%)
Apr 21, 2010 1.430 1.440 1.350 1.400 4,005 -0.03(-2.10%)
Apr 20, 2010 1.440 1.440 1.320 1.430 11,605 -0.02(-1.37%)
Apr 19, 2010 1.450 1.450 1.400 1.450 2,400 +0.05(+3.56%)
Apr 16, 2010 1.500 1.500 1.250 1.400 11,630 -0.01(-0.71%)
Apr 15, 2010 1.470 1.480 1.410 1.410 2,400 -0.04(-2.76%)
Apr 14, 2010 1.400 1.450 1.363 1.450 4,375 -0.02(-1.36%)
Apr 13, 2010 1.330 1.480 1.320 1.470 11,000 +0.06(+4.26%)
Apr 12, 2010 1.430 1.480 1.360 1.410 14,675 -0.07(-4.73%)
Apr 09, 2010 1.480 1.490 1.400 1.480 20,800 +0.00(+0.00%)
Apr 08, 2010 1.350 1.490 1.330 1.480 14,000 +0.11(+8.03%)
Apr 07, 2010 1.370 1.390 1.370 1.370 2,900 +0.05(+3.78%)
Apr 06, 2010 1.390 1.410 1.320 1.320 20,113 -0.04(-2.93%)
Apr 05, 2010 1.580 1.580 1.300 1.360 27,000 -0.04(-2.86%)
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.