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, 2019 0.6405 0.6690 0.6320 0.6518 123,000 -0.00(-0.49%)
May 30, 2019 0.6316 0.6690 0.6310 0.6550 183,118 +0.01(+0.77%)
May 29, 2019 0.6380 0.6500 0.6300 0.6500 55,260 +0.01(+1.25%)
May 28, 2019 0.6500 0.6550 0.6300 0.6420 34,337 -0.02(-2.71%)
May 24, 2019 0.6479 0.6625 0.6300 0.6599 52,200 +0.01(+2.29%)
May 23, 2019 0.6600 0.6800 0.6400 0.6451 61,762 -0.03(-4.00%)
May 22, 2019 0.6750 0.6900 0.6607 0.6720 65,125 -0.01(-1.16%)
May 21, 2019 0.6420 0.6851 0.6320 0.6799 74,243 +0.02(+3.11%)
May 20, 2019 0.6540 0.6750 0.6400 0.6594 50,404 -0.01(-1.57%)
May 17, 2019 0.6828 0.6828 0.6300 0.6699 264,600 +0.02(+3.06%)
May 16, 2019 0.6600 0.6900 0.6100 0.6500 500,753 -0.02(-3.62%)
May 15, 2019 0.6900 0.6900 0.6606 0.6744 37,495 -0.01(-1.81%)
May 14, 2019 0.6800 0.6880 0.6600 0.6868 98,532 -0.00(-0.17%)
May 13, 2019 0.7007 0.7300 0.6607 0.6880 129,416 -0.03(-4.24%)
May 10, 2019 0.7184 0.7400 0.7005 0.7185 83,000 -0.01(-1.64%)
May 09, 2019 0.7600 0.7886 0.7200 0.7305 118,964 -0.03(-3.73%)
May 08, 2019 0.7700 0.7998 0.6801 0.7588 618,296 -0.01(-1.19%)
May 07, 2019 0.7337 0.9100 0.7080 0.7679 1,944,868 +0.05(+6.58%)
May 06, 2019 0.7300 0.7495 0.7004 0.7205 84,776 -0.02(-3.16%)
May 03, 2019 0.7800 0.7800 0.7300 0.7440 253,600 -0.01(-0.80%)
May 02, 2019 0.7200 0.7500 0.6800 0.7500 934,289 +0.03(+4.27%)
May 01, 2019 0.7500 0.7500 0.6950 0.7193 137,183 -0.04(-5.36%)
Apr 30, 2019 0.7000 0.7775 0.6990 0.7600 574,333 +0.02(+3.05%)
Apr 29, 2019 0.7150 0.7500 0.6996 0.7375 66,826 +0.02(+2.43%)
Apr 26, 2019 0.7200 0.7200 0.7000 0.7200 54,900 +0.01(+1.69%)
Apr 25, 2019 0.6800 0.7200 0.6800 0.7080 107,765 +0.01(+1.35%)
Apr 24, 2019 0.7200 0.7200 0.6750 0.6986 118,661 -0.01(-1.83%)
Apr 23, 2019 0.6800 0.7299 0.6500 0.7116 548,602 +0.05(+7.82%)
Apr 22, 2019 0.6900 0.7000 0.6500 0.6600 226,805 -0.03(-4.39%)
Apr 18, 2019 0.6500 0.7000 0.6435 0.6903 1,036,300 +0.04(+6.20%)
Apr 17, 2019 0.6900 0.6900 0.6500 0.6500 63,188 -0.01(-1.96%)
Apr 16, 2019 0.6820 0.6915 0.6511 0.6630 173,252 -0.04(-5.15%)
Apr 15, 2019 0.7056 0.7280 0.6800 0.6990 78,835 +0.00(+0.29%)
Apr 12, 2019 0.7188 0.7296 0.6900 0.6970 191,400 -0.02(-3.13%)
Apr 11, 2019 0.7410 0.7562 0.7020 0.7195 53,962 -0.02(-2.90%)
Apr 10, 2019 0.7300 0.7600 0.6720 0.7410 318,413 +0.02(+2.87%)
Apr 09, 2019 0.7300 0.7300 0.6700 0.7203 121,213 -0.01(-1.33%)
Apr 08, 2019 0.7700 0.7700 0.6901 0.7300 383,238 +0.04(+5.80%)
Apr 05, 2019 0.7500 0.8500 0.6400 0.6900 1,626,700 -0.08(-10.39%)
Apr 04, 2019 0.5792 0.8166 0.5600 0.7700 1,297,725 +0.20(+33.91%)
Apr 03, 2019 0.5904 0.5971 0.5720 0.5750 58,021 -0.03(-4.17%)
Apr 02, 2019 0.6000 0.6000 0.5800 0.6000 51,638 +0.01(+0.84%)
Apr 01, 2019 0.6137 0.6332 0.5750 0.5950 96,762 -0.04(-6.89%)
Mar 29, 2019 0.6307 0.6583 0.6100 0.6390 119,900 -0.00(-0.16%)
Mar 28, 2019 0.6500 0.6500 0.6300 0.6400 97,951 -0.01(-1.54%)
Mar 27, 2019 0.7100 0.7489 0.6500 0.6500 356,007 -0.10(-13.91%)
Mar 26, 2019 0.7820 0.8700 0.7510 0.7550 378,109 -0.04(-5.10%)
Mar 25, 2019 0.8000 0.8151 0.7700 0.7956 75,128 -0.02(-2.79%)
Mar 22, 2019 0.8110 0.8443 0.8110 0.8184 41,800 -0.01(-1.39%)
Mar 21, 2019 0.8600 0.9000 0.8170 0.8299 99,967 -0.02(-2.48%)
Mar 20, 2019 0.9000 0.9290 0.8400 0.8510 67,533 -0.02(-2.20%)
Mar 19, 2019 0.9400 0.9401 0.8100 0.8701 202,479 +0.09(+11.41%)
Mar 18, 2019 0.8900 0.9800 0.7800 0.7810 421,612 -0.12(-13.22%)
Mar 15, 2019 0.7800 1.340 0.7785 0.9000 5,539,100 +0.14(+18.44%)
Mar 14, 2019 0.7500 0.8000 0.7385 0.7599 44,099 +0.02(+3.28%)
Mar 13, 2019 0.7337 0.7591 0.7300 0.7358 12,588 +0.00(+0.25%)
Mar 12, 2019 0.7300 0.7600 0.7300 0.7340 5,589 +0.00(+0.55%)
Mar 11, 2019 0.7400 0.7400 0.7300 0.7300 4,157 -0.01(-1.08%)
Mar 08, 2019 0.7563 0.7600 0.7380 0.7380 1,700 -0.02(-2.86%)
Mar 07, 2019 0.7272 0.7600 0.7272 0.7597 4,141 +0.03(+3.64%)
Mar 06, 2019 0.7278 0.7600 0.7272 0.7330 10,589 -0.00(-0.27%)
Mar 05, 2019 0.7400 0.7600 0.7314 0.7350 18,021 -0.01(-0.68%)
Mar 04, 2019 0.7200 0.7440 0.7200 0.7400 12,996 +0.00(+0.00%)
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.