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 (%)
Mar 31, 2014 3.820 3.820 3.731 3.790 7,958 -0.05(-1.30%)
Mar 28, 2014 3.770 3.840 3.750 3.840 24,223 +0.02(+0.52%)
Mar 27, 2014 3.790 3.820 3.710 3.820 65,375 +0.09(+2.41%)
Mar 26, 2014 3.746 3.800 3.710 3.730 21,962 -0.02(-0.53%)
Mar 25, 2014 3.800 3.850 3.750 3.750 67,401 +0.04(+1.08%)
Mar 24, 2014 3.660 3.850 3.610 3.710 90,846 +0.04(+1.09%)
Mar 21, 2014 3.620 3.750 3.570 3.670 245,540 +0.03(+0.82%)
Mar 20, 2014 3.650 3.650 3.620 3.640 20,466 -0.01(-0.27%)
Mar 19, 2014 3.710 3.710 3.590 3.650 17,240 -0.09(-2.41%)
Mar 18, 2014 3.430 3.740 3.430 3.740 39,830 +0.34(+10.00%)
Mar 17, 2014 3.610 3.640 3.300 3.400 30,135 -0.16(-4.49%)
Mar 14, 2014 3.700 3.710 3.470 3.560 38,105 -0.19(-5.07%)
Mar 13, 2014 3.660 3.750 3.630 3.750 9,538 +0.00(+0.00%)
Mar 12, 2014 3.710 3.750 3.650 3.750 32,828 +0.01(+0.27%)
Mar 11, 2014 3.710 3.740 3.662 3.740 9,824 -0.01(-0.27%)
Mar 10, 2014 3.700 3.750 3.670 3.750 24,652 -0.03(-0.79%)
Mar 07, 2014 3.580 3.780 3.500 3.780 74,640 +0.29(+8.31%)
Mar 06, 2014 3.500 3.600 3.490 3.490 18,964 -0.11(-3.06%)
Mar 05, 2014 3.450 3.600 3.410 3.600 38,202 +0.14(+4.05%)
Mar 04, 2014 3.530 3.580 3.460 3.460 10,158 -0.06(-1.70%)
Mar 03, 2014 3.600 3.600 3.495 3.520 21,977 -0.08(-2.22%)
Feb 28, 2014 3.461 3.600 3.450 3.600 20,270 +0.08(+2.27%)
Feb 27, 2014 3.520 3.520 3.520 3.520 1,110 -0.08(-2.22%)
Feb 26, 2014 3.550 3.600 3.500 3.600 13,535 -0.04(-1.10%)
Feb 25, 2014 3.551 3.640 3.520 3.640 13,912 +0.00(+0.00%)
Feb 24, 2014 3.660 3.660 3.450 3.640 36,495 -0.01(-0.27%)
Feb 21, 2014 3.670 3.690 3.400 3.650 92,684 -0.07(-1.88%)
Feb 20, 2014 3.710 3.750 3.630 3.720 10,954 -0.02(-0.53%)
Feb 19, 2014 3.740 3.740 3.661 3.740 16,850 +0.00(+0.00%)
Feb 18, 2014 3.631 3.740 3.631 3.740 14,066 +0.00(+0.00%)
Feb 14, 2014 3.750 3.740 3.740 3.740 27,300 -0.01(-0.27%)
Feb 13, 2014 3.700 3.750 3.676 3.750 11,765 +0.05(+1.35%)
Feb 12, 2014 3.600 3.700 3.560 3.700 18,372 +0.15(+4.23%)
Feb 11, 2014 3.680 3.750 3.500 3.550 72,201 -0.01(-0.28%)
Feb 10, 2014 3.490 3.651 3.406 3.560 48,554 +0.11(+3.19%)
Feb 07, 2014 3.800 3.800 3.350 3.450 89,889 -0.35(-9.21%)
Feb 06, 2014 3.590 3.850 3.530 3.800 53,561 +0.15(+4.11%)
Feb 05, 2014 3.900 3.910 3.550 3.650 51,525 -0.20(-5.19%)
Feb 04, 2014 3.950 3.950 3.600 3.850 96,580 -0.10(-2.53%)
Feb 03, 2014 3.650 4.000 3.561 3.950 183,294 +0.40(+11.27%)
Jan 31, 2014 3.420 3.550 3.390 3.550 24,175 +0.14(+4.11%)
Jan 30, 2014 3.420 3.420 3.370 3.410 8,099 +0.01(+0.29%)
Jan 29, 2014 3.330 3.420 3.330 3.400 19,903 +0.08(+2.41%)
Jan 28, 2014 3.252 3.390 3.220 3.320 16,083 +0.05(+1.53%)
Jan 27, 2014 3.510 3.510 3.200 3.270 25,442 -0.15(-4.39%)
Jan 24, 2014 3.500 3.530 3.420 3.420 15,979 -0.08(-2.29%)
Jan 23, 2014 3.590 3.590 3.500 3.500 11,508 -0.03(-0.85%)
Jan 22, 2014 3.650 3.660 3.530 3.530 26,099 -0.07(-1.94%)
Jan 21, 2014 3.520 3.680 3.480 3.600 66,197 +0.04(+1.12%)
Jan 17, 2014 3.680 3.560 3.560 3.560 53,000 +0.21(+6.27%)
Jan 16, 2014 3.740 3.800 3.350 3.350 42,204 -0.39(-10.43%)
Jan 15, 2014 3.720 3.800 3.350 3.740 93,892 +0.02(+0.54%)
Jan 14, 2014 3.560 3.720 3.250 3.720 104,623 +0.18(+5.08%)
Jan 13, 2014 3.170 3.650 3.170 3.540 132,676 +0.37(+11.67%)
Jan 10, 2014 3.120 3.170 3.060 3.170 89,736 -0.03(-0.94%)
Jan 09, 2014 3.090 3.200 3.070 3.200 20,499 +0.10(+3.23%)
Jan 08, 2014 3.170 3.170 3.080 3.100 12,708 -0.05(-1.59%)
Jan 07, 2014 3.100 3.150 3.070 3.150 54,248 +0.02(+0.64%)
Jan 06, 2014 3.110 3.130 3.013 3.130 26,964 +0.01(+0.32%)
Jan 03, 2014 3.060 3.120 3.000 3.120 27,857 +0.07(+2.30%)
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.