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 )

1.070 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2009 0.9300 0.9500 0.8900 0.9000 8,100 -0.02(-2.17%)
Jun 29, 2009 0.9000 0.9500 0.9000 0.9200 14,100 +0.02(+2.22%)
Jun 26, 2009 0.9300 0.9300 0.9000 0.9000 7,100 +0.05(+5.87%)
Jun 25, 2009 0.8800 0.8900 0.8501 0.8501 13,345 +0.00(+0.01%)
Jun 24, 2009 0.8426 0.9000 0.8400 0.8500 5,175 -0.02(-2.30%)
Jun 22, 2009 0.9000 0.8700 0.8700 0.8700 5,500 +0.00(+0.00%)
Jun 19, 2009 0.8700 0.8700 0.8700 0.8700 200 -0.02(-2.25%)
Jun 17, 2009 0.8900 0.8900 0.8900 0.8900 400 -0.01(-1.11%)
Jun 16, 2009 0.8800 0.9000 0.8613 0.9000 4,053 +0.02(+2.27%)
Jun 15, 2009 0.7900 0.9200 0.7900 0.8800 15,900 +0.12(+15.79%)
Jun 11, 2009 0.7500 0.7600 0.7600 0.7600 4,700 +0.01(+1.33%)
Jun 10, 2009 0.8600 0.8600 0.7500 0.7500 18,520 -0.12(-13.79%)
Jun 09, 2009 0.9100 0.9100 0.7300 0.8700 4,002 -0.04(-4.40%)
Jun 08, 2009 0.8800 0.9100 0.8800 0.9100 1,011 +0.01(+1.11%)
Jun 05, 2009 0.9063 0.9500 0.9000 0.9000 5,179 -0.04(-4.26%)
Jun 04, 2009 0.8000 0.9400 0.7326 0.9400 3,591 +0.14(+17.50%)
Jun 03, 2009 0.9200 0.9200 0.7200 0.8000 5,351 -0.14(-14.89%)
Jun 02, 2009 0.9300 0.9500 0.8800 0.9400 22,632 +0.06(+6.82%)
Jun 01, 2009 0.9500 0.9501 0.8600 0.8800 28,200 -0.06(-6.38%)
May 29, 2009 0.8800 0.9400 0.8400 0.9400 10,100 +0.09(+10.59%)
May 28, 2009 0.7700 0.8800 0.7700 0.8500 12,739 +0.11(+14.86%)
May 27, 2009 0.7399 0.7400 0.7399 0.7400 1,300 +0.04(+5.71%)
May 26, 2009 0.7200 0.7200 0.7000 0.7000 400 -0.03(-4.11%)
May 22, 2009 0.7500 0.7500 0.7300 0.7300 480 -0.03(-3.96%)
May 21, 2009 0.7600 0.7601 0.7600 0.7601 7,000 +0.01(+1.35%)
May 20, 2009 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
May 19, 2009 0.7500 0.7800 0.7500 0.7500 8,632 +0.00(+0.00%)
May 18, 2009 0.7500 0.7500 0.7500 0.7500 1,000 -0.02(-2.60%)
May 14, 2009 0.7400 0.7700 0.6500 0.7700 4,700 -0.01(-1.28%)
May 13, 2009 0.7800 0.7800 0.7800 0.7800 2,000 +0.01(+1.30%)
May 12, 2009 0.7700 0.7800 0.6000 0.7700 3,810 -0.03(-3.75%)
May 11, 2009 0.7300 0.8300 0.7300 0.8000 1,200 +0.10(+14.29%)
May 08, 2009 0.7000 0.7000 0.7000 0.7000 500 -0.01(-1.38%)
May 07, 2009 0.6700 0.7500 0.6500 0.7098 6,775 +0.06(+9.20%)
May 06, 2009 0.6500 0.6639 0.6000 0.6500 6,600 -0.04(-5.80%)
May 05, 2009 0.7500 0.7500 0.6100 0.6900 4,260 -0.06(-8.00%)
May 04, 2009 0.7400 0.7500 0.6700 0.7500 4,300 -0.01(-1.32%)
May 01, 2009 0.7663 0.7663 0.7600 0.7600 275 +0.03(+4.11%)
Apr 30, 2009 0.6700 0.7300 0.6700 0.7300 334 +0.03(+4.29%)
Apr 29, 2009 0.7000 0.7399 0.6000 0.7000 4,424 -0.04(-5.41%)
Apr 28, 2009 0.8600 0.8600 0.6200 0.7400 10,045 -0.08(-9.76%)
Apr 27, 2009 0.9000 0.9200 0.7900 0.8200 19,100 -0.05(-5.75%)
Apr 24, 2009 0.8399 0.9000 0.8399 0.8700 1,400 +0.07(+8.75%)
Apr 23, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.04(+5.26%)
Apr 22, 2009 0.7600 0.7600 0.7600 0.7600 500 -0.07(-8.43%)
Apr 17, 2009 0.7200 0.8300 0.7200 0.8300 800 -0.02(-2.35%)
Apr 16, 2009 0.8499 0.8500 0.8000 0.8500 11,600 -0.03(-3.41%)
Apr 14, 2009 0.9000 0.8800 0.8800 0.8800 1,000 +0.02(+2.33%)
Apr 13, 2009 0.7900 0.8600 0.7900 0.8600 1,600 +0.03(+3.61%)
Apr 09, 2009 0.8600 0.8600 0.7000 0.8300 1,600 -0.07(-7.78%)
Apr 08, 2009 0.7900 0.9800 0.7900 0.9000 24,185 +0.11(+13.92%)
Apr 07, 2009 0.8000 0.8000 0.7900 0.7900 15,000 +0.04(+5.33%)
Apr 06, 2009 0.8000 0.8000 0.7500 0.7500 18,200 -0.05(-6.25%)
Apr 03, 2009 0.7496 0.8000 0.7496 0.8000 4,180 +0.05(+6.67%)
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.