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 -0.006 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2017 1.069 1.100 1.020 1.050 60,910 -0.01(-0.94%)
May 30, 2017 1.072 1.080 1.047 1.060 9,081 -0.03(-2.75%)
May 26, 2017 1.100 1.140 1.050 1.090 51,656 -0.01(-0.91%)
May 25, 2017 1.070 1.170 1.030 1.100 199,134 +0.01(+0.92%)
May 24, 2017 1.070 1.170 1.020 1.090 101,949 +0.01(+0.93%)
May 23, 2017 1.090 1.090 1.000 1.080 51,481 +0.00(+0.00%)
May 22, 2017 1.030 1.100 1.030 1.080 47,988 -0.02(-1.82%)
May 19, 2017 1.020 1.100 1.020 1.100 54,699 +0.08(+7.83%)
May 18, 2017 1.050 1.050 1.000 1.020 37,346 -0.02(-1.91%)
May 17, 2017 1.100 1.100 1.020 1.040 17,669 -0.06(-5.45%)
May 16, 2017 1.000 1.100 1.000 1.100 46,915 -0.01(-0.90%)
May 15, 2017 1.056 1.110 1.056 1.110 4,001 +0.09(+8.82%)
May 12, 2017 1.070 1.108 1.020 1.020 10,790 -0.05(-4.67%)
May 11, 2017 1.068 1.110 1.040 1.070 104,580 +0.04(+3.88%)
May 10, 2017 1.094 1.094 1.010 1.030 34,179 -0.02(-1.90%)
May 09, 2017 1.105 1.110 1.000 1.050 92,006 -0.01(-0.94%)
May 08, 2017 1.024 1.100 1.010 1.060 43,998 +0.05(+4.95%)
May 05, 2017 1.038 1.070 1.010 1.010 24,159 -0.02(-1.94%)
May 04, 2017 1.059 1.059 1.010 1.030 20,680 -0.01(-1.35%)
May 03, 2017 1.082 1.110 1.044 1.044 11,310 -0.02(-1.50%)
May 02, 2017 1.070 1.110 1.040 1.060 52,335 +0.03(+2.91%)
May 01, 2017 1.070 1.090 1.030 1.030 47,705 -0.02(-1.90%)
Apr 28, 2017 1.020 1.090 1.000 1.050 60,800 +0.05(+5.00%)
Apr 27, 2017 1.080 1.084 1.000 1.000 27,794 -0.07(-6.54%)
Apr 26, 2017 1.012 1.080 1.000 1.070 21,614 +0.06(+5.94%)
Apr 25, 2017 1.010 1.030 0.9900 1.010 27,210 -0.02(-1.94%)
Apr 24, 2017 1.080 1.090 1.010 1.030 46,270 -0.12(-10.43%)
Apr 21, 2017 1.030 1.150 0.9650 1.150 48,898 +0.15(+15.00%)
Apr 20, 2017 0.9999 1.040 0.9999 1.000 53,305 +0.01(+1.01%)
Apr 19, 2017 1.000 1.000 0.9600 0.9900 47,305 +0.04(+4.21%)
Apr 18, 2017 1.010 1.020 0.9500 0.9500 22,777 -0.03(-2.69%)
Apr 17, 2017 0.9800 1.010 0.9700 0.9763 67,156 +0.01(+0.64%)
Apr 13, 2017 1.000 1.020 0.9700 0.9701 95,758 -0.04(-3.86%)
Apr 12, 2017 1.020 1.030 1.009 1.009 48,090 -0.01(-1.08%)
Apr 11, 2017 1.010 1.050 1.010 1.020 30,113 -0.02(-1.92%)
Apr 10, 2017 1.010 1.080 0.9900 1.040 79,047 +0.06(+6.12%)
Apr 07, 2017 1.010 1.020 0.9800 0.9800 40,023 +0.00(+0.00%)
Apr 06, 2017 1.007 1.020 0.9800 0.9800 37,583 +0.01(+1.03%)
Apr 05, 2017 1.000 1.020 0.9600 0.9700 30,591 -0.03(-2.99%)
Apr 04, 2017 1.046 1.090 0.9800 0.9999 115,089 -0.10(-8.80%)
Apr 03, 2017 1.120 1.140 1.070 1.096 11,727 -0.01(-1.23%)
Mar 31, 2017 1.109 1.110 1.080 1.110 30,837 +0.02(+1.37%)
Mar 30, 2017 1.110 1.110 1.090 1.095 22,665 -0.01(-1.34%)
Mar 29, 2017 1.120 1.129 1.090 1.110 55,735 -0.00(-0.01%)
Mar 28, 2017 1.090 1.150 1.090 1.110 10,094 +0.01(+0.91%)
Mar 27, 2017 1.100 1.130 1.080 1.100 17,938 -0.01(-0.90%)
Mar 24, 2017 1.110 1.160 1.100 1.110 16,936 +0.00(+0.00%)
Mar 23, 2017 1.112 1.130 1.110 1.110 34,178 -0.01(-0.89%)
Mar 22, 2017 1.150 1.170 1.080 1.120 27,561 -0.05(-4.27%)
Mar 21, 2017 1.140 1.170 1.085 1.170 112,944 +0.02(+1.74%)
Mar 20, 2017 1.050 1.260 1.020 1.150 977,432 +0.09(+8.49%)
Mar 17, 2017 0.9850 1.060 0.9700 1.060 78,612 +0.08(+8.16%)
Mar 16, 2017 0.9800 1.020 0.9800 0.9800 15,105 +0.01(+1.03%)
Mar 15, 2017 1.000 1.010 0.9700 0.9700 15,600 -0.03(-3.24%)
Mar 14, 2017 0.9925 1.030 0.9911 1.002 16,379 -0.01(-0.74%)
Mar 13, 2017 0.9900 1.030 0.9800 1.010 11,498 +0.00(+0.00%)
Mar 10, 2017 1.030 1.040 0.9951 1.010 22,150 -0.03(-2.88%)
Mar 09, 2017 1.020 1.040 0.9700 1.040 56,409 +0.06(+6.12%)
Mar 08, 2017 0.9900 1.030 0.9700 0.9800 23,672 -0.01(-0.52%)
Mar 07, 2017 1.000 1.020 0.9500 0.9851 128,802 -0.03(-3.42%)
Mar 06, 2017 1.030 1.050 1.000 1.020 42,111 -0.03(-2.86%)
Mar 03, 2017 1.040 1.060 1.040 1.050 11,494 -0.02(-1.87%)
Mar 02, 2017 1.030 1.080 1.030 1.070 48,411 +0.03(+2.88%)
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.