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 (%)
Aug 30, 2013 1.690 1.690 1.660 1.660 5,400 +0.00(+0.00%)
Aug 29, 2013 1.740 1.740 1.650 1.660 17,696 -0.08(-4.54%)
Aug 28, 2013 1.650 1.750 1.650 1.739 29,811 +0.07(+4.13%)
Aug 27, 2013 1.672 1.672 1.670 1.670 2,423 -0.02(-1.18%)
Aug 26, 2013 1.710 1.730 1.650 1.690 32,276 -0.04(-2.32%)
Aug 23, 2013 1.620 1.741 1.620 1.730 31,681 +0.11(+6.58%)
Aug 22, 2013 1.623 1.623 1.623 1.623 1,572 +0.00(+0.20%)
Aug 21, 2013 1.750 1.750 1.590 1.620 59,163 -0.03(-1.82%)
Aug 20, 2013 1.630 1.650 1.630 1.650 9,982 +0.02(+1.38%)
Aug 19, 2013 1.590 1.628 1.590 1.628 3,400 +0.03(+1.72%)
Aug 16, 2013 1.510 1.650 1.510 1.600 13,000 -0.11(-6.25%)
Aug 15, 2013 1.500 1.750 1.500 1.707 41,582 -0.00(-0.19%)
Aug 14, 2013 1.790 1.790 1.710 1.710 14,995 -0.04(-2.29%)
Aug 13, 2013 1.740 1.750 1.710 1.750 83,424 +0.05(+2.94%)
Aug 12, 2013 1.700 1.790 1.700 1.700 129,211 +0.06(+3.66%)
Aug 09, 2013 1.650 1.690 1.630 1.640 29,066 +0.02(+1.12%)
Aug 08, 2013 1.650 1.660 1.622 1.622 15,286 -0.05(-2.88%)
Aug 07, 2013 1.688 1.690 1.670 1.670 11,491 +0.05(+3.09%)
Aug 06, 2013 1.640 1.700 1.620 1.620 15,325 +0.04(+2.53%)
Aug 05, 2013 1.580 1.610 1.530 1.580 22,781 -0.01(-0.64%)
Aug 02, 2013 1.580 1.630 1.540 1.590 20,200 +0.04(+2.59%)
Aug 01, 2013 1.611 1.670 1.520 1.550 47,005 -0.05(-3.13%)
Jul 31, 2013 1.650 1.650 1.600 1.600 2,750 -0.01(-0.62%)
Jul 30, 2013 1.660 1.660 1.600 1.610 8,738 -0.08(-4.62%)
Jul 29, 2013 1.632 1.700 1.632 1.688 50,246 +0.06(+3.56%)
Jul 26, 2013 1.600 1.630 1.600 1.630 25,051 +0.01(+0.62%)
Jul 25, 2013 1.600 1.620 1.600 1.620 9,500 +0.01(+0.32%)
Jul 24, 2013 1.610 1.630 1.600 1.615 44,019 -0.02(-0.93%)
Jul 23, 2013 1.630 1.640 1.620 1.630 42,181 +0.01(+0.62%)
Jul 22, 2013 1.630 1.640 1.620 1.620 16,695 +0.00(+0.00%)
Jul 19, 2013 1.570 1.621 1.570 1.620 7,670 +0.02(+1.16%)
Jul 18, 2013 1.620 1.621 1.601 1.601 22,898 -0.04(-2.35%)
Jul 17, 2013 1.640 1.640 1.600 1.640 47,282 +0.00(+0.00%)
Jul 16, 2013 1.600 1.640 1.599 1.640 113,157 +0.04(+2.50%)
Jul 15, 2013 1.590 1.600 1.481 1.600 90,300 +0.05(+3.23%)
Jul 12, 2013 1.550 1.600 1.520 1.550 36,878 +0.02(+1.24%)
Jul 11, 2013 1.500 1.550 1.498 1.531 113,400 +0.03(+2.07%)
Jul 10, 2013 1.460 1.500 1.450 1.500 27,537 +0.00(+0.00%)
Jul 09, 2013 1.453 1.500 1.450 1.500 65,460 +0.03(+2.04%)
Jul 08, 2013 1.480 1.500 1.462 1.470 6,584 +0.02(+1.38%)
Jul 05, 2013 1.450 1.450 1.380 1.450 1,913 -0.04(-2.68%)
Jul 03, 2013 1.460 1.499 1.460 1.490 3,400 -0.01(-0.67%)
Jul 02, 2013 1.485 1.500 1.485 1.500 2,368 +0.02(+1.35%)
Jul 01, 2013 1.361 1.490 1.360 1.480 19,098 +0.04(+2.78%)
Jun 28, 2013 1.340 1.480 1.340 1.440 62,691 +0.00(+0.00%)
Jun 27, 2013 1.489 1.489 1.440 1.440 9,700 -0.05(-3.36%)
Jun 25, 2013 1.490 1.490 1.490 1.490 0 +0.03(+2.05%)
Jun 24, 2013 1.500 1.500 1.400 1.460 25,244 -0.09(-5.81%)
Jun 21, 2013 1.450 1.550 1.450 1.550 2,934 +0.10(+6.90%)
Jun 20, 2013 1.366 1.470 1.366 1.450 7,557 +0.00(+0.00%)
Jun 19, 2013 1.400 1.450 1.400 1.450 21,435 +0.05(+3.57%)
Jun 18, 2013 1.410 1.440 1.340 1.400 35,740 -0.01(-0.71%)
Jun 17, 2013 1.332 1.410 1.332 1.410 3,762 +0.02(+1.44%)
Jun 14, 2013 1.362 1.400 1.320 1.390 9,448 +0.04(+2.96%)
Jun 13, 2013 1.310 1.350 1.300 1.350 11,037 +0.07(+5.47%)
Jun 12, 2013 1.269 1.300 1.269 1.280 7,511 +0.03(+2.40%)
Jun 11, 2013 1.290 1.290 1.250 1.250 4,390 -0.04(-2.80%)
Jun 10, 2013 1.160 1.286 1.160 1.286 4,779 +0.13(+10.86%)
Jun 07, 2013 1.170 1.280 1.160 1.160 10,706 -0.03(-2.52%)
Jun 06, 2013 1.190 1.190 1.150 1.190 8,296 -0.02(-1.41%)
Jun 05, 2013 1.220 1.230 1.200 1.207 9,842 +0.01(+0.58%)
Jun 04, 2013 1.240 1.240 1.190 1.200 5,117 -0.10(-7.69%)
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.