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 )

1.080 +0.010 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Aug 31, 2022 2.470 2.470 2.290 2.330 173,223 -0.11(-4.51%)
Aug 30, 2022 2.520 2.540 2.290 2.440 153,236 -0.11(-4.31%)
Aug 29, 2022 2.620 2.710 2.455 2.550 139,675 -0.07(-2.67%)
Aug 26, 2022 2.820 2.821 2.617 2.620 96,847 -0.20(-7.09%)
Aug 25, 2022 2.860 2.950 2.810 2.820 77,137 -0.03(-1.05%)
Aug 24, 2022 3.050 3.050 2.810 2.850 61,281 -0.09(-3.06%)
Aug 23, 2022 3.040 3.130 2.910 2.940 110,058 -0.11(-3.61%)
Aug 22, 2022 3.260 3.260 3.050 3.050 91,916 -0.20(-6.15%)
Aug 19, 2022 3.400 3.450 3.227 3.250 76,742 -0.16(-4.69%)
Aug 18, 2022 3.390 3.650 3.385 3.410 72,898 +0.03(+0.89%)
Aug 17, 2022 3.770 3.795 3.380 3.380 78,379 -0.36(-9.63%)
Aug 16, 2022 4.020 4.090 3.680 3.740 241,718 -0.52(-12.21%)
Aug 15, 2022 4.700 4.712 4.200 4.260 121,462 -0.19(-4.27%)
Aug 12, 2022 4.740 4.810 4.430 4.450 56,158 -0.27(-5.72%)
Aug 11, 2022 4.790 4.828 4.690 4.720 37,980 -0.04(-0.84%)
Aug 10, 2022 4.600 4.780 4.487 4.760 28,067 +0.26(+5.78%)
Aug 09, 2022 4.720 4.800 4.440 4.500 81,001 -0.26(-5.46%)
Aug 08, 2022 4.850 4.900 4.730 4.760 31,708 -0.09(-1.86%)
Aug 05, 2022 4.860 5.000 4.840 4.850 39,615 -0.11(-2.22%)
Aug 04, 2022 4.790 5.000 4.790 4.960 53,977 +0.16(+3.33%)
Aug 03, 2022 4.800 4.950 4.755 4.800 48,181 +0.07(+1.48%)
Aug 02, 2022 4.580 4.920 4.580 4.730 45,898 +0.12(+2.60%)
Aug 01, 2022 4.770 4.820 4.610 4.610 48,863 -0.13(-2.74%)
Jul 29, 2022 4.880 4.930 4.640 4.740 58,820 -0.14(-2.87%)
Jul 28, 2022 4.890 4.990 4.850 4.880 56,981 -0.04(-0.81%)
Jul 27, 2022 4.840 4.950 4.840 4.920 25,796 +0.07(+1.44%)
Jul 26, 2022 4.860 4.950 4.750 4.850 55,046 -0.01(-0.21%)
Jul 25, 2022 4.860 4.925 4.820 4.860 56,018 -0.03(-0.61%)
Jul 22, 2022 5.100 5.170 4.860 4.890 76,173 -0.15(-2.98%)
Jul 21, 2022 4.740 5.080 4.740 5.040 123,694 +0.28(+5.88%)
Jul 20, 2022 4.730 4.800 4.580 4.760 28,752 +0.08(+1.71%)
Jul 19, 2022 4.580 4.830 4.508 4.680 60,069 +0.13(+2.86%)
Jul 18, 2022 4.700 4.820 4.524 4.550 47,259 -0.12(-2.57%)
Jul 15, 2022 4.530 4.700 4.480 4.670 77,284 +0.18(+4.01%)
Jul 14, 2022 4.410 4.520 4.320 4.490 76,351 +0.04(+0.90%)
Jul 13, 2022 4.380 4.500 4.370 4.450 65,360 +0.01(+0.23%)
Jul 12, 2022 4.440 4.540 4.370 4.440 26,174 +0.04(+0.91%)
Jul 11, 2022 4.410 4.480 4.320 4.400 42,803 -0.01(-0.23%)
Jul 08, 2022 4.240 4.420 4.202 4.410 53,861 +0.21(+5.00%)
Jul 07, 2022 4.180 4.270 4.090 4.200 98,853 +0.06(+1.45%)
Jul 06, 2022 3.930 4.210 3.900 4.140 77,716 +0.21(+5.34%)
Jul 05, 2022 3.880 4.030 3.800 3.930 110,664 +0.04(+1.03%)
Jul 01, 2022 3.800 3.999 3.800 3.890 64,940 +0.06(+1.57%)
Jun 30, 2022 3.760 3.870 3.731 3.830 40,699 +0.01(+0.26%)
Jun 29, 2022 3.730 3.860 3.709 3.820 54,048 +0.05(+1.33%)
Jun 28, 2022 3.900 3.990 3.740 3.770 71,582 -0.15(-3.83%)
Jun 27, 2022 3.900 3.930 3.780 3.920 88,485 +0.09(+2.35%)
Jun 24, 2022 3.960 4.150 3.620 3.830 2,138,347 -0.09(-2.30%)
Jun 23, 2022 3.770 3.940 3.700 3.920 172,541 +0.16(+4.26%)
Jun 22, 2022 3.590 3.930 3.590 3.760 197,648 +0.17(+4.74%)
Jun 21, 2022 3.980 4.000 3.560 3.590 301,905 -0.28(-7.24%)
Jun 17, 2022 3.860 4.160 3.860 3.870 272,571 +0.08(+2.11%)
Jun 16, 2022 4.200 4.200 3.790 3.790 246,713 -0.36(-8.67%)
Jun 15, 2022 4.290 4.305 4.072 4.150 163,687 -0.10(-2.35%)
Jun 14, 2022 4.420 4.500 4.206 4.250 99,719 -0.17(-3.85%)
Jun 13, 2022 4.260 4.470 4.260 4.420 112,179 -0.01(-0.23%)
Jun 10, 2022 4.580 4.580 4.270 4.430 161,911 -0.23(-4.94%)
Jun 09, 2022 4.600 4.950 4.508 4.660 169,246 +0.01(+0.22%)
Jun 08, 2022 4.690 4.865 4.629 4.650 94,978 -0.04(-0.85%)
Jun 07, 2022 4.380 4.790 4.280 4.690 292,399 +0.29(+6.59%)
Jun 06, 2022 4.470 4.550 4.390 4.400 133,946 -0.10(-2.22%)
Jun 03, 2022 4.610 4.610 4.330 4.500 240,789 -0.13(-2.81%)
Jun 02, 2022 4.350 4.673 4.250 4.630 173,308 +0.33(+7.67%)
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.