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 +0.004 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 4.800 5.100 4.800 5.000 11,800 -0.15(-2.91%)
Apr 29, 2002 5.050 5.300 4.950 5.150 8,200 +0.23(+4.67%)
Apr 26, 2002 4.950 5.090 4.860 4.920 14,500 +0.11(+2.29%)
Apr 25, 2002 4.950 4.950 4.810 4.810 2,300 -0.24(-4.75%)
Apr 24, 2002 4.600 5.050 4.600 5.050 13,300 +0.45(+9.78%)
Apr 23, 2002 5.250 5.250 4.600 4.600 16,800 -0.90(-16.36%)
Apr 22, 2002 5.900 5.900 5.500 5.500 19,100 -0.30(-5.17%)
Apr 19, 2002 6.300 6.300 5.650 5.800 17,800 -0.40(-6.45%)
Apr 18, 2002 5.950 6.690 5.750 6.200 53,200 +0.50(+8.77%)
Apr 17, 2002 5.200 5.800 5.100 5.700 31,600 +0.80(+16.33%)
Apr 16, 2002 4.350 4.900 4.350 4.900 18,600 +0.55(+12.64%)
Apr 15, 2002 4.050 4.350 4.050 4.350 8,800 +0.30(+7.41%)
Apr 12, 2002 3.920 4.140 3.900 4.050 13,000 +0.13(+3.32%)
Apr 11, 2002 3.900 3.950 3.900 3.920 12,500 -0.03(-0.76%)
Apr 10, 2002 3.800 4.000 3.800 3.950 13,900 +0.24(+6.47%)
Apr 09, 2002 3.950 4.050 3.700 3.710 7,700 -0.30(-7.48%)
Apr 08, 2002 4.000 4.150 3.950 4.010 10,600 -0.04(-0.99%)
Apr 05, 2002 4.050 4.050 4.000 4.050 5,900 +0.00(+0.00%)
Apr 04, 2002 4.400 4.400 4.050 4.050 7,500 -0.38(-8.58%)
Apr 03, 2002 4.600 4.660 4.430 4.430 4,000 -0.11(-2.42%)
Apr 02, 2002 4.510 4.540 4.500 4.540 3,700 -0.06(-1.30%)
Apr 01, 2002 4.500 4.600 4.500 4.600 3,000 +0.00(+0.00%)
Mar 29, 2002 4.600 4.600 4.600 4.600 7,900 +0.00(+0.00%)
Mar 28, 2002 4.600 4.600 4.600 4.600 7,900 +0.00(+0.00%)
Mar 27, 2002 4.580 4.600 4.580 4.600 6,200 +0.02(+0.44%)
Mar 26, 2002 4.500 4.590 4.400 4.580 5,500 +0.08(+1.78%)
Mar 25, 2002 4.100 4.650 4.100 4.500 14,400 +0.40(+9.76%)
Mar 22, 2002 4.480 4.500 4.100 4.100 16,400 -0.38(-8.48%)
Mar 21, 2002 4.410 4.500 4.410 4.480 5,600 +0.07(+1.59%)
Mar 20, 2002 4.500 4.500 4.400 4.410 2,600 -0.09(-2.00%)
Mar 19, 2002 4.490 4.500 4.400 4.500 12,100 +0.02(+0.45%)
Mar 18, 2002 4.470 4.500 4.470 4.480 7,800 -0.01(-0.22%)
Mar 15, 2002 4.450 4.490 4.300 4.490 4,600 +0.14(+3.22%)
Mar 14, 2002 4.300 4.350 4.300 4.350 3,900 -0.13(-2.90%)
Mar 13, 2002 4.500 4.500 4.400 4.480 4,500 -0.21(-4.48%)
Mar 12, 2002 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Mar 11, 2002 4.650 4.690 4.650 4.690 2,800 -0.01(-0.21%)
Mar 08, 2002 4.700 4.700 4.700 4.700 4,400 +0.00(+0.00%)
Mar 07, 2002 4.700 4.900 4.610 4.700 17,600 +0.19(+4.21%)
Mar 06, 2002 4.500 4.900 4.500 4.510 3,000 -0.09(-1.96%)
Mar 05, 2002 4.750 4.760 4.600 4.600 3,000 -0.15(-3.16%)
Mar 04, 2002 4.500 4.750 4.500 4.750 6,400 +0.25(+5.56%)
Mar 01, 2002 4.650 4.650 4.200 4.500 13,500 -0.25(-5.26%)
Feb 28, 2002 4.800 4.800 4.600 4.750 3,900 +0.05(+1.06%)
Feb 27, 2002 4.700 4.700 4.700 4.700 4,300 +0.00(+0.00%)
Feb 26, 2002 4.750 4.840 4.650 4.700 2,700 +0.15(+3.30%)
Feb 25, 2002 4.700 4.700 4.550 4.550 7,100 -0.15(-3.19%)
Feb 22, 2002 4.700 4.700 4.700 4.700 2,000 +0.00(+0.00%)
Feb 21, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 20, 2002 4.900 4.900 4.700 4.700 3,400 -0.28(-5.62%)
Feb 19, 2002 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Feb 18, 2002 4.890 4.980 4.800 4.980 4,000 +0.00(+0.00%)
Feb 15, 2002 4.890 4.980 4.800 4.980 4,000 +0.09(+1.84%)
Feb 14, 2002 4.850 4.890 4.850 4.890 9,100 +0.01(+0.20%)
Feb 13, 2002 4.880 4.890 4.800 4.880 2,800 +0.13(+2.74%)
Feb 12, 2002 4.800 4.890 4.750 4.750 2,400 -0.15(-3.06%)
Feb 11, 2002 4.800 4.900 4.800 4.900 1,500 -0.09(-1.80%)
Feb 08, 2002 4.900 5.000 4.800 4.990 1,300 -0.01(-0.20%)
Feb 07, 2002 5.000 5.000 4.990 5.000 2,700 +0.00(+0.00%)
Feb 06, 2002 5.140 5.140 5.000 5.000 1,800 +0.00(+0.00%)
Feb 05, 2002 4.900 5.150 4.900 5.000 18,200 +0.10(+2.04%)
Feb 04, 2002 5.050 5.150 4.900 4.900 4,300 -0.20(-3.92%)
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.