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 )

1.096 +0.011 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2015 3.800 3.890 3.800 3.880 19,741 +0.07(+1.84%)
Mar 30, 2015 3.910 3.930 3.800 3.810 17,204 -0.06(-1.55%)
Mar 27, 2015 3.956 3.956 3.870 3.870 8,250 -0.06(-1.53%)
Mar 26, 2015 3.950 3.980 3.850 3.930 6,836 -0.04(-1.01%)
Mar 25, 2015 3.940 3.980 3.940 3.970 11,183 +0.03(+0.76%)
Mar 24, 2015 3.831 3.980 3.810 3.940 38,345 +0.14(+3.68%)
Mar 23, 2015 3.851 3.900 3.800 3.800 23,536 +0.00(+0.00%)
Mar 20, 2015 3.830 3.850 3.800 3.800 43,885 -0.04(-1.04%)
Mar 19, 2015 3.800 3.850 3.800 3.840 47,362 +0.02(+0.52%)
Mar 18, 2015 3.930 3.930 3.800 3.820 74,224 -0.14(-3.54%)
Mar 17, 2015 4.000 4.001 3.910 3.960 15,670 -0.09(-2.22%)
Mar 16, 2015 4.070 4.070 3.930 4.050 12,102 -0.10(-2.41%)
Mar 13, 2015 4.030 4.150 3.940 4.150 14,906 +0.19(+4.80%)
Mar 12, 2015 4.000 4.139 3.940 3.960 31,162 -0.01(-0.25%)
Mar 11, 2015 3.970 4.070 3.940 3.970 46,760 +0.00(+0.00%)
Mar 10, 2015 4.010 4.010 3.900 3.970 54,261 -0.04(-1.00%)
Mar 09, 2015 4.040 4.040 4.000 4.010 22,722 -0.03(-0.74%)
Mar 06, 2015 4.100 4.130 4.000 4.040 11,656 -0.03(-0.74%)
Mar 05, 2015 4.140 4.150 4.010 4.070 56,536 -0.01(-0.25%)
Mar 04, 2015 4.080 4.130 4.060 4.080 26,428 +0.01(+0.25%)
Mar 03, 2015 4.120 4.120 4.030 4.070 42,708 -0.05(-1.21%)
Mar 02, 2015 4.200 4.230 4.120 4.120 37,115 -0.06(-1.44%)
Feb 27, 2015 4.200 4.272 4.140 4.180 33,204 -0.03(-0.71%)
Feb 26, 2015 4.200 4.280 4.120 4.210 23,639 -0.01(-0.24%)
Feb 25, 2015 4.240 4.250 4.200 4.220 26,041 +0.01(+0.24%)
Feb 24, 2015 4.210 4.240 4.200 4.210 54,669 -0.02(-0.47%)
Feb 23, 2015 4.250 4.310 4.200 4.230 37,043 +0.03(+0.71%)
Feb 20, 2015 4.300 4.300 4.200 4.200 125,310 -0.05(-1.18%)
Feb 19, 2015 4.260 4.340 4.210 4.250 89,104 -0.02(-0.47%)
Feb 18, 2015 4.480 4.480 4.200 4.270 144,781 -0.38(-8.17%)
Feb 17, 2015 4.630 4.650 4.250 4.650 337,766 -0.49(-9.53%)
Feb 13, 2015 5.650 5.140 5.140 5.140 281,600 -0.42(-7.56%)
Feb 12, 2015 5.270 5.700 5.200 5.560 285,632 +0.36(+6.93%)
Feb 11, 2015 5.250 5.250 5.100 5.200 88,722 -0.05(-0.95%)
Feb 10, 2015 5.190 5.290 5.090 5.250 78,454 -0.05(-0.94%)
Feb 09, 2015 5.120 5.310 5.120 5.300 128,521 +0.04(+0.76%)
Feb 06, 2015 5.200 5.260 5.120 5.260 153,392 +0.14(+2.73%)
Feb 05, 2015 4.900 5.170 4.850 5.120 340,408 +0.34(+7.11%)
Feb 04, 2015 4.200 4.920 4.200 4.780 264,074 +0.62(+14.90%)
Feb 03, 2015 4.150 4.330 4.150 4.160 15,296 +0.02(+0.48%)
Feb 02, 2015 4.209 4.209 4.140 4.140 33,015 -0.07(-1.66%)
Jan 30, 2015 4.200 4.260 4.190 4.210 41,521 -0.06(-1.41%)
Jan 29, 2015 4.200 4.290 4.200 4.270 43,753 +0.07(+1.67%)
Jan 28, 2015 4.230 4.340 4.193 4.200 35,855 -0.05(-1.18%)
Jan 27, 2015 4.200 4.278 4.200 4.250 19,130 +0.04(+0.95%)
Jan 26, 2015 4.210 4.240 4.180 4.210 24,999 -0.03(-0.71%)
Jan 23, 2015 4.400 4.400 4.200 4.240 60,248 -0.31(-6.81%)
Jan 22, 2015 4.280 4.550 4.200 4.550 77,601 +0.16(+3.64%)
Jan 21, 2015 4.500 4.550 4.000 4.390 235,260 +0.25(+6.04%)
Jan 20, 2015 4.050 4.200 3.860 4.140 178,412 -0.11(-2.59%)
Jan 16, 2015 4.500 4.620 4.176 4.250 699,408 +0.19(+4.68%)
Jan 15, 2015 4.130 4.140 4.000 4.060 69,169 -0.01(-0.25%)
Jan 14, 2015 4.290 4.300 4.000 4.070 87,424 -0.18(-4.24%)
Jan 13, 2015 4.330 4.330 4.250 4.250 37,716 +0.00(+0.00%)
Jan 12, 2015 4.350 4.350 4.250 4.250 70,232 -0.05(-1.16%)
Jan 09, 2015 4.330 4.400 4.300 4.300 40,413 -0.06(-1.38%)
Jan 08, 2015 4.360 4.460 4.300 4.360 71,191 -0.09(-2.02%)
Jan 07, 2015 4.410 4.480 4.250 4.450 135,559 -0.01(-0.22%)
Jan 06, 2015 4.850 4.850 4.400 4.460 174,900 -0.36(-7.47%)
Jan 05, 2015 5.000 5.000 4.800 4.820 25,220 -0.18(-3.60%)
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.