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 )

1.096 +0.011 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Nov 30, 2006 2.700 2.780 2.700 2.780 12,400 +0.08(+2.96%)
Nov 29, 2006 2.760 2.820 2.670 2.700 40,300 -0.05(-1.82%)
Nov 28, 2006 2.750 2.808 2.670 2.750 31,900 +0.00(+0.00%)
Nov 27, 2006 2.890 2.890 2.750 2.750 13,500 -0.13(-4.55%)
Nov 24, 2006 2.881 2.881 2.881 2.881 500 +0.02(+0.73%)
Nov 22, 2006 2.660 2.950 2.660 2.860 8,800 +0.16(+5.93%)
Nov 21, 2006 2.960 2.960 2.600 2.700 38,000 -0.10(-3.57%)
Nov 20, 2006 2.630 2.800 2.630 2.800 18,700 +0.16(+6.06%)
Nov 17, 2006 2.760 2.850 2.600 2.640 38,800 -0.13(-4.69%)
Nov 16, 2006 2.700 2.770 2.610 2.770 51,800 -0.01(-0.36%)
Nov 15, 2006 2.910 2.950 2.750 2.780 32,300 -0.17(-5.76%)
Nov 14, 2006 3.100 3.100 2.900 2.950 11,200 -0.15(-4.84%)
Nov 13, 2006 3.080 3.170 3.050 3.100 10,600 -0.01(-0.32%)
Nov 10, 2006 3.090 3.140 3.066 3.110 6,000 +0.02(+0.65%)
Nov 09, 2006 3.100 3.190 3.080 3.090 10,300 -0.05(-1.59%)
Nov 08, 2006 3.100 3.190 3.076 3.140 14,900 -0.07(-2.18%)
Nov 07, 2006 3.150 3.210 3.100 3.210 16,000 +0.01(+0.31%)
Nov 06, 2006 3.050 3.200 3.050 3.200 7,400 +0.08(+2.53%)
Nov 03, 2006 3.180 3.180 3.060 3.121 11,500 -0.08(-2.47%)
Nov 02, 2006 3.200 3.213 3.180 3.200 10,300 -0.06(-1.84%)
Nov 01, 2006 3.260 3.300 3.170 3.260 22,200 -0.07(-2.10%)
Oct 31, 2006 3.340 3.340 3.250 3.330 9,200 -0.02(-0.60%)
Oct 30, 2006 3.280 3.390 3.250 3.350 8,000 +0.05(+1.52%)
Oct 27, 2006 3.300 3.350 3.300 3.300 11,900 -0.07(-2.08%)
Oct 26, 2006 3.300 3.370 3.300 3.370 5,000 +0.09(+2.74%)
Oct 25, 2006 3.350 3.390 3.280 3.280 15,700 -0.03(-0.91%)
Oct 24, 2006 3.390 3.390 3.300 3.310 6,900 -0.12(-3.50%)
Oct 23, 2006 3.430 3.430 3.430 3.430 500 +0.05(+1.48%)
Oct 20, 2006 3.320 3.380 3.230 3.380 4,600 -0.02(-0.59%)
Oct 19, 2006 3.330 3.400 3.330 3.400 6,500 +0.12(+3.66%)
Oct 18, 2006 3.290 3.370 3.260 3.280 10,300 -0.06(-1.80%)
Oct 17, 2006 3.350 3.360 3.280 3.340 4,700 -0.06(-1.76%)
Oct 16, 2006 3.250 3.400 3.250 3.400 5,100 +0.09(+2.72%)
Oct 13, 2006 3.230 3.350 3.230 3.310 6,400 +0.08(+2.48%)
Oct 12, 2006 3.380 3.410 3.210 3.230 17,500 -0.13(-3.97%)
Oct 11, 2006 3.350 3.440 3.340 3.364 6,600 -0.03(-0.78%)
Oct 10, 2006 3.360 3.390 3.360 3.390 600 +0.02(+0.59%)
Oct 09, 2006 3.250 3.390 3.230 3.370 2,700 +0.03(+0.90%)
Oct 06, 2006 3.200 3.340 3.160 3.340 11,800 +0.07(+2.14%)
Oct 05, 2006 3.300 3.300 3.230 3.270 15,800 -0.03(-0.91%)
Oct 04, 2006 3.300 3.360 3.290 3.300 10,500 -0.04(-1.20%)
Oct 03, 2006 3.380 3.380 3.280 3.340 12,200 -0.06(-1.76%)
Oct 02, 2006 3.440 3.440 3.400 3.400 1,400 +0.02(+0.59%)
Sep 29, 2006 3.420 3.430 3.360 3.380 13,600 +0.01(+0.30%)
Sep 28, 2006 3.440 3.490 3.360 3.370 14,400 -0.01(-0.30%)
Sep 27, 2006 3.380 3.430 3.360 3.380 2,600 -0.04(-1.17%)
Sep 26, 2006 3.350 3.480 3.350 3.420 9,700 +0.07(+2.09%)
Sep 25, 2006 3.420 3.470 3.290 3.350 21,500 -0.14(-4.01%)
Sep 22, 2006 3.480 3.490 3.450 3.490 8,100 +0.04(+1.16%)
Sep 21, 2006 3.480 3.490 3.450 3.450 1,300 +0.00(+0.00%)
Sep 20, 2006 3.380 3.480 3.300 3.450 9,700 +0.05(+1.47%)
Sep 19, 2006 3.350 3.460 3.280 3.400 6,200 -0.03(-0.87%)
Sep 18, 2006 3.400 3.430 3.370 3.430 5,700 -0.04(-1.15%)
Sep 15, 2006 3.470 3.500 3.470 3.470 14,000 -0.02(-0.57%)
Sep 14, 2006 3.420 3.490 3.400 3.490 19,000 +0.01(+0.28%)
Sep 13, 2006 3.400 3.490 3.350 3.480 13,500 +0.03(+0.87%)
Sep 12, 2006 3.360 3.450 3.350 3.450 11,700 +0.08(+2.37%)
Sep 11, 2006 3.350 3.400 3.300 3.370 15,600 -0.02(-0.59%)
Sep 08, 2006 3.450 3.450 3.350 3.390 8,000 -0.11(-3.14%)
Sep 07, 2006 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Sep 06, 2006 3.460 3.820 3.460 3.500 2,800 -0.04(-1.13%)
Sep 05, 2006 3.520 3.540 3.440 3.540 9,600 -0.02(-0.56%)
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.