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 )

1.075 +0.015 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 29, 2016 0.9700 0.9900 0.9200 0.9300 60,783 -0.05(-5.10%)
Dec 28, 2016 0.9958 1.000 0.9600 0.9800 88,169 +0.02(+2.15%)
Dec 27, 2016 1.040 1.040 0.9500 0.9594 154,997 -0.09(-8.63%)
Dec 23, 2016 1.050 1.050 1.050 0 +0.01(+0.96%)
Dec 22, 2016 0.9100 1.060 0.9013 1.040 325,435 +0.14(+15.44%)
Dec 21, 2016 0.9500 0.9600 0.9003 0.9009 83,947 -0.04(-4.67%)
Dec 20, 2016 0.8900 0.9500 0.8800 0.9450 118,564 +0.05(+5.70%)
Dec 19, 2016 0.9160 0.9300 0.8940 0.8940 64,480 -0.06(-5.89%)
Dec 16, 2016 0.9240 0.9500 0.9000 0.9500 108,220 +0.05(+5.38%)
Dec 15, 2016 0.9700 1.000 0.9000 0.9015 241,831 -0.07(-7.06%)
Dec 14, 2016 0.9800 1.050 0.9700 0.9700 225,786 -0.01(-1.03%)
Dec 13, 2016 0.9900 1.020 0.9800 0.9801 39,753 -0.04(-3.91%)
Dec 12, 2016 1.100 1.100 0.9800 1.020 294,646 -0.06(-5.56%)
Dec 09, 2016 1.090 1.100 1.000 1.080 236,251 -0.01(-0.92%)
Dec 08, 2016 1.160 1.230 1.040 1.090 312,956 -0.02(-1.80%)
Dec 07, 2016 1.160 1.190 1.060 1.110 389,209 -0.05(-4.31%)
Dec 06, 2016 1.250 1.300 1.150 1.160 233,385 -0.08(-6.45%)
Dec 05, 2016 1.340 1.400 1.220 1.240 760,953 -0.06(-4.62%)
Dec 02, 2016 2.500 2.520 1.150 1.300 2,019,083 -1.15(-46.94%)
Dec 01, 2016 2.440 2.590 2.420 2.450 12,827 -0.05(-2.00%)
Nov 30, 2016 2.450 2.500 2.420 2.500 6,376 +0.10(+4.17%)
Nov 29, 2016 2.400 2.520 2.400 2.400 3,196 +0.05(+2.13%)
Nov 28, 2016 2.502 2.502 2.340 2.350 6,036 -0.15(-6.00%)
Nov 25, 2016 2.450 2.500 2.430 2.500 1,275 +0.07(+2.88%)
Nov 23, 2016 2.430 2.430 2.430 0 +0.05(+2.10%)
Nov 22, 2016 2.500 2.500 2.380 2.380 2,800 -0.02(-0.83%)
Nov 21, 2016 2.450 2.530 2.360 2.400 14,715 +0.05(+2.13%)
Nov 18, 2016 2.530 2.540 2.350 2.350 4,000 -0.10(-4.08%)
Nov 17, 2016 2.517 2.550 2.430 2.450 3,977 -0.03(-1.21%)
Nov 16, 2016 2.550 2.550 2.470 2.480 3,383 -0.06(-2.36%)
Nov 15, 2016 2.400 2.540 2.395 2.540 32,381 +0.16(+6.72%)
Nov 14, 2016 2.456 2.456 2.380 2.380 5,696 -0.08(-3.25%)
Nov 11, 2016 2.600 2.600 2.420 2.460 4,253 -0.15(-5.75%)
Nov 10, 2016 2.400 2.610 2.400 2.610 3,600 +0.12(+4.82%)
Nov 09, 2016 2.420 2.540 2.420 2.490 7,867 +0.04(+1.63%)
Nov 08, 2016 2.540 2.600 2.430 2.450 4,508 -0.09(-3.54%)
Nov 07, 2016 2.420 2.540 2.420 2.540 9,167 +0.00(+0.00%)
Nov 04, 2016 2.500 2.630 2.400 2.540 8,433 -0.02(-0.78%)
Nov 03, 2016 2.610 2.610 2.560 2.560 1,923 -0.06(-2.29%)
Nov 02, 2016 2.640 2.693 2.560 2.620 11,687 +0.01(+0.38%)
Nov 01, 2016 2.560 2.670 2.560 2.610 12,919 -0.05(-1.88%)
Oct 31, 2016 2.600 2.693 2.600 2.660 26,183 +0.16(+6.40%)
Oct 27, 2016 2.500 2.500 2.500 0 -0.10(-3.85%)
Oct 25, 2016 2.600 1 -0.01(-0.38%)
Oct 24, 2016 2.550 2.620 2.550 2.610 9,830 +0.01(+0.38%)
Oct 21, 2016 2.680 2.680 2.600 2.600 2,475 +0.02(+0.78%)
Oct 20, 2016 2.690 2.690 2.580 2.580 1,340 -0.09(-3.37%)
Oct 19, 2016 2.590 2.670 2.590 2.670 300 +0.07(+2.69%)
Oct 18, 2016 2.660 2.660 2.574 2.600 1,525 +0.00(+0.00%)
Oct 17, 2016 2.600 2.600 2.600 2.600 240 +0.02(+0.78%)
Oct 14, 2016 2.610 2.640 2.524 2.580 3,527 -0.07(-2.64%)
Oct 13, 2016 2.635 2.700 2.540 2.650 34,332 +0.07(+2.59%)
Oct 12, 2016 2.610 2.610 2.560 2.583 1,935 -0.09(-3.25%)
Oct 11, 2016 2.620 2.740 2.620 2.670 6,529 +0.04(+1.52%)
Oct 10, 2016 2.580 2.640 2.580 2.630 2,820 +0.05(+1.94%)
Oct 07, 2016 2.620 2.630 2.550 2.580 7,516 -0.04(-1.53%)
Oct 06, 2016 2.590 2.620 2.570 2.620 1,707 +0.02(+0.77%)
Oct 05, 2016 2.590 2.610 2.590 2.600 495 +0.05(+1.96%)
Oct 04, 2016 2.570 2.580 2.520 2.550 8,009 -0.01(-0.39%)
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.