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 (%)
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%)
Oct 03, 2016 2.550 2.560 2.536 2.560 3,098 +0.00(+0.00%)
Sep 30, 2016 2.640 2.650 2.560 2.560 1,393 -0.09(-3.40%)
Sep 29, 2016 2.650 2.650 2.640 2.650 381 +0.07(+2.71%)
Sep 28, 2016 2.570 2.700 2.570 2.580 15,701 -0.03(-1.15%)
Sep 27, 2016 2.680 2.680 2.550 2.610 8,486 +0.01(+0.38%)
Sep 26, 2016 2.710 2.790 2.600 2.600 2,519 -0.10(-3.70%)
Sep 23, 2016 2.690 2.700 2.650 2.700 11,466 +0.12(+4.65%)
Sep 22, 2016 2.600 2.700 2.580 2.580 3,765 +0.03(+1.18%)
Sep 21, 2016 2.690 2.700 2.550 2.550 20,822 +0.00(+0.00%)
Sep 20, 2016 2.540 2.630 2.540 2.550 25,109 -0.03(-1.16%)
Sep 19, 2016 2.647 2.660 2.510 2.580 21,995 -0.04(-1.53%)
Sep 16, 2016 2.590 2.699 2.581 2.620 28,706 -0.06(-2.24%)
Sep 15, 2016 2.655 2.680 2.600 2.680 1,603 -0.07(-2.55%)
Sep 14, 2016 2.570 2.750 2.570 2.750 14,236 +0.05(+1.85%)
Sep 13, 2016 2.700 2.700 2.660 2.700 2,743 -0.03(-1.10%)
Sep 12, 2016 2.680 2.750 2.680 2.730 16,330 +0.01(+0.37%)
Sep 09, 2016 2.737 2.750 2.720 2.720 4,932 -0.03(-1.09%)
Sep 08, 2016 2.671 2.750 2.650 2.750 6,077 +0.10(+3.77%)
Sep 07, 2016 2.700 2.750 2.650 2.650 26,532 -0.10(-3.64%)
Sep 06, 2016 2.690 2.750 2.680 2.750 80,014 +0.11(+4.17%)
Sep 02, 2016 2.700 2.640 2.640 2.640 53,000 -0.05(-1.86%)
Sep 01, 2016 2.640 2.700 2.640 2.690 43,045 +0.07(+2.67%)
Aug 31, 2016 2.510 2.650 2.470 2.620 40,910 +0.07(+2.75%)
Aug 30, 2016 2.590 2.590 2.550 2.550 3,576 +0.05(+2.00%)
Aug 29, 2016 2.500 2.500 2.500 2.500 106 -0.02(-0.84%)
Aug 26, 2016 2.460 2.630 2.460 2.521 11,131 +0.00(+0.04%)
Aug 25, 2016 2.537 2.590 2.460 2.520 8,670 -0.07(-2.70%)
Aug 24, 2016 2.481 2.620 2.480 2.590 14,852 -0.04(-1.52%)
Aug 23, 2016 2.630 2.630 2.440 2.630 32,982 -0.10(-3.66%)
Aug 22, 2016 2.580 2.730 2.560 2.730 14,017 +0.13(+5.00%)
Aug 19, 2016 2.525 2.660 2.525 2.600 31,520 -0.01(-0.38%)
Aug 18, 2016 2.560 2.610 2.560 2.610 1,236 +0.05(+1.91%)
Aug 17, 2016 2.480 2.597 2.480 2.561 8,073 -0.08(-2.99%)
Aug 16, 2016 2.490 2.760 2.490 2.640 81,044 +0.26(+10.85%)
Aug 15, 2016 2.380 2.400 2.370 2.382 5,751 +0.03(+1.34%)
Aug 12, 2016 2.350 2.420 2.350 2.350 24,836 +0.03(+1.29%)
Aug 11, 2016 2.280 2.410 2.095 2.320 33,305 +0.06(+2.65%)
Aug 10, 2016 2.270 2.320 2.260 2.260 8,048 +0.00(+0.00%)
Aug 09, 2016 2.280 2.280 2.260 2.260 300 -0.09(-3.83%)
Aug 08, 2016 2.310 2.420 2.290 2.350 17,809 +0.03(+1.29%)
Aug 05, 2016 2.219 2.369 2.219 2.320 14,536 +0.09(+4.04%)
Aug 04, 2016 2.330 2.339 2.210 2.230 8,061 -0.02(-0.89%)
Aug 03, 2016 2.250 2.380 2.250 2.250 3,104 +0.00(+0.00%)
Aug 02, 2016 2.420 2.420 2.200 2.250 23,328 -0.15(-6.25%)
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.