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 )

0.9078 -0.1122 (-11.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 28, 2012 1.130 1.200 1.050 1.150 2,920 +0.01(+0.88%)
Sep 27, 2012 1.100 1.140 1.050 1.140 1,500 +0.05(+4.59%)
Sep 26, 2012 1.090 1.090 1.090 1.090 160 -0.11(-9.17%)
Sep 25, 2012 1.140 1.210 1.010 1.200 4,416 +0.00(+0.00%)
Sep 24, 2012 1.150 1.200 1.150 1.200 7,225 -0.03(-2.44%)
Sep 21, 2012 1.230 1.250 1.190 1.230 6,033 +0.09(+7.89%)
Sep 20, 2012 1.160 1.240 1.140 1.140 3,599 +0.07(+6.44%)
Sep 19, 2012 1.050 1.072 1.050 1.071 8,500 +0.00(+0.09%)
Sep 17, 2012 1.110 1.070 1.070 1.070 5,900 -0.11(-9.32%)
Sep 14, 2012 1.160 1.190 1.130 1.180 8,594 +0.12(+11.32%)
Sep 13, 2012 1.050 1.250 0.9200 1.060 25,211 -0.04(-3.64%)
Sep 12, 2012 1.100 1.200 1.090 1.100 8,499 -0.09(-7.56%)
Sep 11, 2012 1.190 1.190 1.090 1.190 4,500 -0.01(-1.23%)
Sep 10, 2012 1.160 1.230 1.150 1.205 3,957 +0.05(+4.77%)
Sep 07, 2012 1.060 1.200 1.060 1.150 9,408 +0.12(+11.65%)
Sep 06, 2012 1.070 1.130 1.030 1.030 4,900 -0.02(-1.90%)
Sep 05, 2012 1.100 1.150 1.050 1.050 4,684 -0.05(-4.55%)
Sep 04, 2012 1.090 1.100 1.080 1.100 7,300 -0.03(-2.66%)
Aug 31, 2012 1.200 1.200 1.130 1.130 3,380 +0.03(+2.73%)
Aug 30, 2012 1.080 1.170 1.080 1.100 2,300 +0.01(+0.94%)
Aug 28, 2012 1.080 1.090 1.090 1.090 8,100 -0.11(-9.17%)
Aug 27, 2012 1.100 1.220 1.100 1.200 3,704 +0.04(+3.45%)
Aug 24, 2012 1.110 1.160 1.100 1.160 5,024 +0.03(+2.65%)
Aug 23, 2012 1.100 1.130 1.070 1.130 3,973 +0.05(+4.63%)
Aug 22, 2012 1.080 1.080 1.080 1.080 2,600 +0.00(+0.00%)
Aug 21, 2012 1.100 1.100 1.080 1.080 13,999 +0.04(+3.85%)
Aug 20, 2012 1.120 1.120 1.040 1.040 1,650 -0.12(-10.34%)
Aug 16, 2012 1.210 1.160 1.160 1.160 4,000 +0.00(+0.00%)
Aug 15, 2012 1.100 1.160 1.050 1.160 4,675 +0.06(+5.45%)
Aug 14, 2012 1.040 1.160 1.010 1.100 6,323 -0.03(-2.65%)
Aug 13, 2012 1.160 1.400 0.9800 1.130 46,197 -0.03(-2.59%)
Aug 10, 2012 1.060 1.200 1.060 1.160 10,058 +0.05(+4.51%)
Aug 09, 2012 1.080 1.150 1.060 1.110 4,100 -0.04(-3.48%)
Aug 08, 2012 1.150 1.150 1.060 1.150 14,331 +0.00(+0.00%)
Aug 07, 2012 1.150 1.150 1.040 1.150 18,851 -0.05(-4.17%)
Aug 06, 2012 1.110 1.200 1.110 1.200 497 +0.15(+14.29%)
Aug 03, 2012 0.9800 1.080 0.9800 1.050 1,982 +0.09(+9.38%)
Aug 02, 2012 0.9600 0.9600 0.9600 0.9600 210 +0.00(+0.00%)
Aug 01, 2012 0.9600 0.9600 0.9600 0.9600 200 -0.11(-10.20%)
Jul 30, 2012 0.9600 1.069 1.069 1.069 1,700 +0.06(+5.84%)
Jul 27, 2012 0.9601 1.010 0.9601 1.010 5,950 +0.00(+0.00%)
Jul 25, 2012 1.000 1.010 1.010 1.010 800 +0.01(+1.00%)
Jul 24, 2012 0.9800 1.020 0.9800 1.000 11,537 -0.06(-5.66%)
Jul 19, 2012 1.070 1.060 1.060 1.060 900 +0.00(+0.00%)
Jul 18, 2012 1.060 1.060 1.060 1.060 400 -0.10(-8.62%)
Jul 17, 2012 1.270 1.270 1.160 1.160 1,380 -0.04(-3.33%)
Jul 16, 2012 0.9000 1.230 0.9000 1.200 8,929 +0.02(+1.69%)
Jul 12, 2012 1.070 1.180 1.180 1.180 5,400 +0.18(+18.00%)
Jul 11, 2012 1.000 1.000 0.9300 1.000 8,800 +0.08(+8.70%)
Jul 10, 2012 1.030 1.030 0.9200 0.9200 1,699 -0.11(-10.68%)
Jul 09, 2012 1.030 1.075 1.030 1.030 2,483 +0.00(+0.00%)
Jul 06, 2012 1.030 1.030 1.030 1.030 200 +0.06(+6.19%)
Jul 05, 2012 0.9001 1.070 0.9001 0.9700 7,400 -0.01(-1.02%)
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.