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 -0.006 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 10.74 10.74 10.74 632,885 -0.14(-1.29%)
Dec 30, 2020 11.01 11.14 10.70 10.88 632,885 +0.15(+1.40%)
Dec 29, 2020 11.57 11.71 10.45 10.73 1,655,406 -0.92(-7.90%)
Dec 28, 2020 11.43 12.44 11.07 11.65 1,292,916 +0.35(+3.10%)
Dec 24, 2020 11.33 11.81 10.97 11.30 1,001,600 -0.18(-1.57%)
Dec 23, 2020 11.56 11.74 11.04 11.48 1,167,338 -0.16(-1.37%)
Dec 22, 2020 12.00 12.42 11.20 11.64 1,654,925 -0.51(-4.20%)
Dec 21, 2020 11.04 12.80 10.55 12.15 2,120,114 +0.80(+7.05%)
Dec 18, 2020 12.32 12.42 10.94 11.35 1,992,600 -0.85(-6.97%)
Dec 17, 2020 12.86 13.69 11.70 12.20 2,668,575 -0.64(-4.98%)
Dec 16, 2020 15.25 15.39 12.30 12.84 4,066,933 -2.18(-14.51%)
Dec 15, 2020 13.50 15.79 12.85 15.02 6,833,820 +2.25(+17.62%)
Dec 14, 2020 11.79 13.14 11.79 12.77 3,096,998 +1.43(+12.61%)
Dec 11, 2020 12.75 12.90 10.54 11.34 2,235,900 -0.80(-6.59%)
Dec 10, 2020 10.25 12.77 9.800 12.14 3,394,343 +2.18(+21.89%)
Dec 09, 2020 10.06 10.69 9.620 9.960 1,222,736 +0.07(+0.71%)
Dec 08, 2020 9.770 10.22 9.250 9.890 1,033,802 +0.14(+1.44%)
Dec 07, 2020 10.16 10.25 9.120 9.750 990,031 -0.25(-2.50%)
Dec 04, 2020 10.14 10.29 9.680 10.00 734,700 +0.00(+0.00%)
Dec 03, 2020 10.45 10.71 9.950 10.00 794,047 -0.49(-4.67%)
Dec 02, 2020 10.28 11.00 10.28 10.49 515,341 -0.12(-1.13%)
Dec 01, 2020 11.82 11.89 10.41 10.61 782,673 -0.97(-8.38%)
Nov 30, 2020 11.59 11.97 10.84 11.58 888,869 +0.02(+0.17%)
Nov 27, 2020 12.36 12.50 11.35 11.56 857,600 -0.59(-4.86%)
Nov 25, 2020 14.00 14.23 11.80 12.15 2,117,900 -1.72(-12.40%)
Nov 24, 2020 13.60 14.40 13.12 13.87 1,366,439 +0.63(+4.76%)
Nov 23, 2020 12.45 13.27 12.22 13.24 1,553,890 +1.23(+10.24%)
Nov 20, 2020 12.11 12.63 11.23 12.01 1,615,900 +0.16(+1.35%)
Nov 19, 2020 10.17 11.85 10.16 11.85 2,394,622 +1.65(+16.18%)
Nov 18, 2020 10.25 10.69 9.520 10.20 1,505,489 +0.13(+1.29%)
Nov 17, 2020 9.130 10.18 8.700 10.07 1,680,776 +1.68(+20.02%)
Nov 16, 2020 8.750 8.750 8.110 8.390 461,526 +0.13(+1.57%)
Nov 13, 2020 8.510 8.610 7.962 8.260 390,900 -0.16(-1.90%)
Nov 12, 2020 8.470 9.370 8.190 8.420 1,299,604 +0.04(+0.48%)
Nov 11, 2020 8.470 8.470 8.070 8.380 215,745 +0.13(+1.58%)
Nov 10, 2020 8.290 8.420 7.710 8.250 301,050 +0.00(+0.00%)
Nov 09, 2020 8.700 8.840 8.010 8.250 483,945 +0.60(+7.84%)
Nov 06, 2020 7.690 7.770 7.500 7.650 154,600 -0.08(-1.03%)
Nov 05, 2020 7.530 7.850 7.420 7.730 273,740 +0.24(+3.20%)
Nov 04, 2020 7.980 8.000 7.410 7.490 332,310 -0.42(-5.31%)
Nov 03, 2020 7.840 7.990 7.687 7.910 280,828 +0.22(+2.86%)
Nov 02, 2020 7.480 7.780 7.330 7.690 328,048 +0.35(+4.77%)
Oct 30, 2020 7.720 7.810 7.310 7.340 314,100 -0.29(-3.80%)
Oct 29, 2020 7.280 7.800 7.280 7.630 226,691 +0.36(+4.95%)
Oct 28, 2020 7.900 7.985 7.250 7.270 343,147 -0.85(-10.47%)
Oct 27, 2020 8.010 8.325 7.860 8.120 248,314 +0.10(+1.25%)
Oct 26, 2020 8.730 8.760 7.850 8.020 404,540 -0.59(-6.85%)
Oct 23, 2020 7.700 8.724 7.430 8.610 757,900 +0.91(+11.82%)
Oct 22, 2020 7.710 8.010 7.440 7.700 288,717 -0.01(-0.13%)
Oct 21, 2020 8.040 8.200 7.450 7.710 458,690 -0.33(-4.10%)
Oct 20, 2020 8.740 8.790 8.000 8.040 328,658 -0.63(-7.27%)
Oct 19, 2020 9.310 9.343 8.620 8.670 337,899 -0.30(-3.34%)
Oct 16, 2020 9.180 9.450 8.840 8.970 393,400 -0.23(-2.50%)
Oct 15, 2020 8.780 9.290 7.901 9.200 407,516 +0.30(+3.37%)
Oct 14, 2020 9.400 9.440 8.810 8.900 438,618 -0.44(-4.71%)
Oct 13, 2020 9.280 9.450 8.760 9.340 632,207 +0.06(+0.65%)
Oct 12, 2020 8.750 9.630 8.460 9.280 1,488,415 +0.68(+7.91%)
Oct 09, 2020 8.490 8.610 8.020 8.600 365,300 +0.35(+4.24%)
Oct 08, 2020 7.940 8.750 7.930 8.250 517,948 +0.32(+4.04%)
Oct 07, 2020 7.660 8.160 7.570 7.930 460,950 +0.23(+2.99%)
Oct 06, 2020 7.300 7.940 7.050 7.700 656,677 +0.53(+7.39%)
Oct 05, 2020 6.790 7.350 6.766 7.170 385,408 +0.47(+7.01%)
Oct 02, 2020 6.510 6.950 6.284 6.700 367,400 -0.08(-1.18%)
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.