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 )

1.070 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jun 29, 2018 0.7100 0.7387 0.7100 0.7365 95,451 +0.02(+2.29%)
Jun 28, 2018 0.7250 0.7388 0.7020 0.7200 37,033 -0.02(-2.04%)
Jun 27, 2018 0.7300 0.7586 0.7110 0.7350 62,942 +0.00(+0.38%)
Jun 26, 2018 0.7479 0.7589 0.7200 0.7322 54,720 -0.01(-1.27%)
Jun 25, 2018 0.7100 0.7589 0.7100 0.7416 33,620 +0.04(+5.94%)
Jun 22, 2018 0.7565 0.7600 0.7000 0.7000 72,917 -0.06(-7.47%)
Jun 21, 2018 0.7302 0.7588 0.7059 0.7565 195,651 +0.01(+1.54%)
Jun 20, 2018 0.7500 0.7699 0.7435 0.7450 98,379 -0.02(-1.97%)
Jun 19, 2018 0.7800 0.7800 0.7530 0.7600 38,256 -0.00(-0.26%)
Jun 18, 2018 0.7700 0.7797 0.7610 0.7620 39,391 -0.01(-0.91%)
Jun 15, 2018 0.7751 0.7651 0.7690 46,444 +0.00(+0.51%)
Jun 14, 2018 0.7810 0.7810 0.7500 0.7651 145,859 -0.01(-0.77%)
Jun 13, 2018 0.8000 0.8299 0.7710 0.7710 72,646 -0.04(-4.80%)
Jun 12, 2018 0.7800 0.8550 0.7660 0.8099 178,272 +0.02(+3.17%)
Jun 11, 2018 0.8000 0.8400 0.7632 0.7850 331,333 -0.06(-7.10%)
Jun 08, 2018 0.8511 0.8648 0.8450 0.8450 101,283 -0.01(-0.66%)
Jun 07, 2018 0.8520 0.8700 0.8506 0.8506 20,269 -0.01(-1.21%)
Jun 06, 2018 0.8595 0.8610 77,254 -0.01(-0.98%)
Jun 05, 2018 0.8700 0.8710 0.8600 0.8695 30,683 +0.01(+0.99%)
Jun 04, 2018 0.8660 0.8700 0.8552 0.8610 23,023 -0.01(-1.03%)
Jun 01, 2018 0.8600 0.8799 0.8600 0.8700 69,356 +0.00(+0.00%)
May 31, 2018 0.8669 0.8758 0.8600 0.8700 26,905 +0.00(+0.46%)
May 30, 2018 0.8710 0.8710 0.8600 0.8660 36,367 -0.01(-1.59%)
May 29, 2018 0.8750 0.8900 0.8581 0.8800 64,795 -0.01(-0.56%)
May 25, 2018 0.8850 0.8850 0.8850 0 +0.01(+1.03%)
May 24, 2018 0.8810 0.8896 0.8750 0.8760 13,929 +0.01(+0.57%)
May 23, 2018 0.8796 0.8862 0.8710 0.8710 10,010 -0.01(-0.59%)
May 22, 2018 0.8820 0.8900 0.8730 0.8762 36,302 -0.01(-0.88%)
May 21, 2018 0.9100 0.9104 0.8812 0.8840 28,010 -0.02(-1.78%)
May 18, 2018 0.9300 0.9340 0.8850 0.9000 22,122 -0.00(-0.54%)
May 17, 2018 0.8900 0.9101 0.8900 0.9049 22,471 +0.01(+1.67%)
May 16, 2018 0.9100 0.9396 0.8825 0.8900 52,695 +0.02(+2.30%)
May 15, 2018 0.8845 0.9000 0.8570 0.8700 56,790 -0.02(-2.70%)
May 14, 2018 0.8810 0.9100 0.8810 0.8941 35,664 +0.00(+0.35%)
May 11, 2018 0.8951 0.9098 0.8900 0.8910 15,099 +0.00(+0.11%)
May 10, 2018 0.8806 0.8900 0.8774 0.8900 10,010 +0.00(+0.00%)
May 09, 2018 0.8805 0.8905 0.8708 0.8900 22,525 +0.02(+2.24%)
May 08, 2018 0.8815 0.8815 0.8700 0.8705 46,052 -0.00(-0.11%)
May 07, 2018 0.8798 0.9100 0.8620 0.8715 113,064 -0.01(-0.97%)
May 04, 2018 0.8900 0.8900 0.8510 0.8800 21,365 +0.01(+0.57%)
May 03, 2018 0.8604 0.8994 0.8301 0.8750 74,955 +0.02(+1.74%)
May 02, 2018 0.8900 0.8900 0.8310 0.8600 80,593 -0.03(-2.82%)
May 01, 2018 0.8904 0.8904 0.8610 0.8850 92,543 +0.00(+0.02%)
Apr 30, 2018 0.8751 0.8848 0.8600 0.8848 24,901 +0.01(+1.33%)
Apr 27, 2018 0.8500 0.8796 0.8499 0.8732 48,102 +0.03(+3.03%)
Apr 26, 2018 0.8508 0.8949 0.8400 0.8475 301,883 -0.00(-0.32%)
Apr 25, 2018 0.8702 0.8990 0.8420 0.8502 207,761 -0.03(-3.38%)
Apr 24, 2018 0.8800 0.9080 0.8631 0.8799 83,853 -0.00(-0.01%)
Apr 23, 2018 0.8630 0.9090 0.8621 0.8800 76,989 +0.00(+0.00%)
Apr 20, 2018 0.8899 0.9000 0.8712 0.8800 33,181 -0.01(-1.66%)
Apr 19, 2018 0.8718 0.9099 0.8718 0.8949 48,870 +0.02(+2.65%)
Apr 18, 2018 0.9000 0.9071 0.8620 0.8718 147,146 -0.03(-3.67%)
Apr 17, 2018 0.8523 0.9070 0.8522 0.9050 154,501 +0.03(+2.84%)
Apr 16, 2018 0.8800 0.8990 0.8504 0.8800 110,846 +0.00(+0.00%)
Apr 13, 2018 0.8521 0.8989 0.8521 0.8800 150,253 -0.00(-0.02%)
Apr 12, 2018 0.8900 0.9100 0.8403 0.8802 119,096 -0.01(-1.10%)
Apr 11, 2018 0.8683 0.9000 0.8398 0.8900 130,065 +0.01(+1.14%)
Apr 10, 2018 0.8904 0.9100 0.8702 0.8800 218,619 -0.02(-2.22%)
Apr 09, 2018 0.8810 0.9150 0.8650 0.9000 118,491 +0.02(+2.16%)
Apr 06, 2018 0.8888 0.9200 0.8600 0.8810 111,423 -0.00(-0.44%)
Apr 05, 2018 0.9218 0.9500 0.8699 0.8849 192,332 -0.03(-3.14%)
Apr 04, 2018 0.8699 0.9299 0.8206 0.9136 116,059 +0.04(+5.00%)
Apr 03, 2018 1.000 1.000 0.8020 0.8701 680,849 -0.13(-12.99%)
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.