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 +0.004 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.8751 0.8848 0.8600 0.8848 24,901 +0.01(+1.33%)
Apr 27, 2018 0.8500 0.8796 0.8499 0.8732 48,102 +0.03(+3.03%)
Apr 26, 2018 0.8508 0.8949 0.8400 0.8475 301,883 -0.00(-0.32%)
Apr 25, 2018 0.8702 0.8990 0.8420 0.8502 207,761 -0.03(-3.38%)
Apr 24, 2018 0.8800 0.9080 0.8631 0.8799 83,853 -0.00(-0.01%)
Apr 23, 2018 0.8630 0.9090 0.8621 0.8800 76,989 +0.00(+0.00%)
Apr 20, 2018 0.8899 0.9000 0.8712 0.8800 33,181 -0.01(-1.66%)
Apr 19, 2018 0.8718 0.9099 0.8718 0.8949 48,870 +0.02(+2.65%)
Apr 18, 2018 0.9000 0.9071 0.8620 0.8718 147,146 -0.03(-3.67%)
Apr 17, 2018 0.8523 0.9070 0.8522 0.9050 154,501 +0.03(+2.84%)
Apr 16, 2018 0.8800 0.8990 0.8504 0.8800 110,846 +0.00(+0.00%)
Apr 13, 2018 0.8521 0.8989 0.8521 0.8800 150,253 -0.00(-0.02%)
Apr 12, 2018 0.8900 0.9100 0.8403 0.8802 119,096 -0.01(-1.10%)
Apr 11, 2018 0.8683 0.9000 0.8398 0.8900 130,065 +0.01(+1.14%)
Apr 10, 2018 0.8904 0.9100 0.8702 0.8800 218,619 -0.02(-2.22%)
Apr 09, 2018 0.8810 0.9150 0.8650 0.9000 118,491 +0.02(+2.16%)
Apr 06, 2018 0.8888 0.9200 0.8600 0.8810 111,423 -0.00(-0.44%)
Apr 05, 2018 0.9218 0.9500 0.8699 0.8849 192,332 -0.03(-3.14%)
Apr 04, 2018 0.8699 0.9299 0.8206 0.9136 116,059 +0.04(+5.00%)
Apr 03, 2018 1.000 1.000 0.8020 0.8701 680,849 -0.13(-12.99%)
Apr 02, 2018 1.040 1.070 1.000 1.000 116,979 -0.03(-2.91%)
Mar 29, 2018 1.030 1.030 1.030 0 +0.02(+1.98%)
Mar 28, 2018 1.020 1.040 0.9710 1.010 180,231 +0.01(+1.00%)
Mar 27, 2018 1.000 1.020 0.9800 1.000 65,577 +0.00(+0.00%)
Mar 26, 2018 0.9900 1.010 0.9700 1.000 78,651 +0.00(+0.00%)
Mar 23, 2018 1.020 1.060 0.9616 1.000 310,311 -0.02(-1.96%)
Mar 22, 2018 1.010 1.080 0.9901 1.020 592,603 +0.03(+2.85%)
Mar 21, 2018 0.9880 1.010 0.9696 0.9917 198,630 +0.00(+0.27%)
Mar 20, 2018 0.9710 0.9809 0.9550 0.9890 214,651 +0.02(+1.95%)
Mar 19, 2018 0.9946 1.005 0.9651 0.9701 236,039 -0.02(-2.30%)
Mar 16, 2018 0.9711 0.9929 0.9530 0.9929 113,849 +0.02(+2.26%)
Mar 15, 2018 0.9710 0.9900 0.9650 0.9710 127,458 +0.00(+0.24%)
Mar 14, 2018 0.9800 0.9918 0.9770 0.9687 128,320 -0.00(-0.32%)
Mar 13, 2018 1.020 1.030 0.9700 0.9718 156,736 -0.04(-3.78%)
Mar 12, 2018 0.9900 1.030 0.9700 1.010 162,452 +0.03(+2.99%)
Mar 09, 2018 0.9707 1.020 0.9627 0.9807 360,338 -0.01(-0.93%)
Mar 08, 2018 1.010 1.050 0.9710 0.9899 593,683 -0.02(-1.99%)
Mar 07, 2018 1.080 1.010 1,417,495 +0.06(+6.32%)
Mar 06, 2018 0.9299 1.020 0.9000 0.9500 920,052 +0.02(+2.16%)
Mar 05, 2018 0.8790 0.9400 0.8620 0.9299 398,311 +0.05(+5.36%)
Mar 02, 2018 0.9100 0.9199 0.8618 0.8826 402,301 -0.02(-1.93%)
Mar 01, 2018 0.8906 0.9345 0.8900 0.9000 495,952 -0.00(-0.21%)
Feb 28, 2018 0.9200 0.9395 0.8753 0.9019 341,847 -0.02(-2.50%)
Feb 27, 2018 0.9200 0.9500 0.9017 0.9250 172,165 -0.01(-0.92%)
Feb 26, 2018 0.9296 0.9700 0.9100 0.9336 667,720 +0.03(+2.75%)
Feb 23, 2018 0.9290 0.9680 0.8813 0.9086 436,845 -0.02(-2.27%)
Feb 22, 2018 0.9000 0.9785 0.8700 0.9297 399,991 +0.03(+3.29%)
Feb 21, 2018 0.8750 0.9490 0.8400 0.9001 211,540 +0.03(+4.01%)
Feb 20, 2018 0.8425 0.9001 0.8010 0.8654 415,058 +0.02(+2.96%)
Feb 16, 2018 0.8405 0.8405 0.8405 0 -0.07(-7.64%)
Feb 15, 2018 0.8827 0.9834 0.8250 0.9100 1,221,513 +0.01(+0.93%)
Feb 14, 2018 0.8198 0.9300 0.8060 0.9016 1,384,987 +0.10(+11.81%)
Feb 13, 2018 0.7600 0.8300 0.7535 0.8064 272,389 +0.02(+2.08%)
Feb 12, 2018 0.7500 0.8100 0.7400 0.7900 379,130 +0.06(+8.10%)
Feb 09, 2018 0.7100 0.7750 0.7100 0.7308 341,002 -0.03(-3.56%)
Feb 08, 2018 0.7800 0.8000 0.7500 0.7578 133,353 -0.02(-2.11%)
Feb 07, 2018 0.7798 0.7365 0.7741 109,927 +0.04(+5.11%)
Feb 06, 2018 0.7100 0.7679 0.7080 0.7365 204,396 -0.02(-2.32%)
Feb 05, 2018 0.7600 0.7960 0.7340 0.7540 419,227 -0.05(-5.71%)
Feb 02, 2018 0.7400 0.8294 0.7325 0.7997 1,293,621 +0.06(+8.17%)
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.