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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 1, 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 29, 2021 9.440 9.540 9.300 9.460 189,937 +0.01(+0.11%)
Oct 28, 2021 9.240 9.550 9.240 9.450 151,513 +0.24(+2.61%)
Oct 27, 2021 9.810 9.890 9.160 9.210 414,754 -0.62(-6.31%)
Oct 26, 2021 9.950 9.830 253,408 -0.15(-1.50%)
Oct 25, 2021 10.19 10.19 9.860 9.980 149,602 -0.13(-1.29%)
Oct 22, 2021 9.970 10.17 9.800 10.11 137,028 +0.05(+0.50%)
Oct 21, 2021 10.14 10.18 9.900 10.06 115,314 +0.04(+0.40%)
Oct 20, 2021 9.540 10.31 9.540 10.02 240,064 +0.40(+4.16%)
Oct 19, 2021 9.470 9.670 9.250 9.620 130,633 +0.18(+1.91%)
Oct 18, 2021 9.260 9.580 9.110 9.440 188,362 +0.30(+3.28%)
Oct 15, 2021 9.790 9.880 9.100 9.140 284,235 -0.56(-5.77%)
Oct 14, 2021 9.910 10.09 9.590 9.700 119,334 -0.12(-1.22%)
Oct 13, 2021 9.960 10.06 9.690 9.820 89,485 -0.16(-1.60%)
Oct 12, 2021 9.630 10.02 9.550 9.980 98,951 +0.38(+3.96%)
Oct 11, 2021 9.800 9.940 9.600 9.600 76,507 -0.09(-0.93%)
Oct 08, 2021 10.04 10.07 9.610 9.690 181,359 -0.26(-2.61%)
Oct 07, 2021 10.09 10.42 9.880 9.950 178,212 -0.04(-0.40%)
Oct 06, 2021 9.910 10.24 9.880 9.990 153,431 -0.12(-1.19%)
Oct 05, 2021 9.960 10.32 9.920 10.11 183,373 +0.08(+0.80%)
Oct 04, 2021 10.69 10.69 9.860 10.03 324,731 -0.66(-6.17%)
Oct 01, 2021 11.16 11.16 10.63 10.69 236,782 -0.34(-3.08%)
Sep 30, 2021 11.59 11.85 11.01 11.03 235,181 -0.62(-5.32%)
Sep 29, 2021 11.35 11.77 11.31 11.65 225,132 +0.26(+2.28%)
Sep 28, 2021 11.93 11.93 11.21 11.39 173,613 -0.60(-5.00%)
Sep 27, 2021 11.79 12.14 11.48 11.99 150,963 +0.28(+2.39%)
Sep 24, 2021 11.68 11.79 11.43 11.71 113,136 -0.10(-0.85%)
Sep 23, 2021 11.65 11.93 11.55 11.81 97,718 +0.13(+1.11%)
Sep 22, 2021 11.66 11.79 11.43 11.68 130,654 +0.14(+1.21%)
Sep 21, 2021 11.51 11.90 11.20 11.54 178,408 +0.11(+0.96%)
Sep 20, 2021 11.39 11.62 11.01 11.43 300,507 -0.33(-2.81%)
Sep 17, 2021 12.11 12.56 11.64 11.76 429,953 -0.14(-1.18%)
Sep 16, 2021 11.23 12.17 11.11 11.90 309,102 +0.57(+5.03%)
Sep 15, 2021 10.90 11.43 10.80 11.33 120,381 +0.41(+3.75%)
Sep 14, 2021 11.26 11.49 10.83 10.92 183,983 -0.32(-2.85%)
Sep 13, 2021 11.44 11.51 10.95 11.24 194,727 -0.09(-0.79%)
Sep 10, 2021 11.60 11.81 11.28 11.33 191,159 -0.21(-1.82%)
Sep 09, 2021 11.53 11.81 11.21 11.54 204,509 +0.11(+0.96%)
Sep 08, 2021 12.48 12.60 11.36 11.43 497,947 -0.97(-7.82%)
Sep 07, 2021 12.71 12.84 12.15 12.40 178,927 -0.17(-1.35%)
Sep 03, 2021 13.25 13.30 12.40 12.57 304,987 -0.68(-5.13%)
Sep 02, 2021 12.94 13.91 12.68 13.25 903,596 +0.33(+2.55%)
Sep 01, 2021 12.85 12.95 12.34 12.92 348,473 +0.04(+0.31%)
Aug 31, 2021 12.45 12.99 12.45 12.88 205,533 +0.38(+3.04%)
Aug 30, 2021 12.45 12.80 12.21 12.50 151,021 +0.10(+0.81%)
Aug 27, 2021 12.15 12.91 12.05 12.40 342,818 +0.24(+1.97%)
Aug 26, 2021 12.24 12.42 11.88 12.16 186,434 -0.09(-0.73%)
Aug 25, 2021 12.10 12.56 12.00 12.25 201,768 +0.19(+1.58%)
Aug 24, 2021 11.65 12.28 11.59 12.06 215,782 +0.46(+3.97%)
Aug 23, 2021 11.12 11.77 11.12 11.60 193,192 +0.54(+4.88%)
Aug 20, 2021 10.63 11.17 10.60 11.06 215,915 +0.41(+3.85%)
Aug 19, 2021 11.07 11.13 10.51 10.65 328,183 -0.61(-5.42%)
Aug 18, 2021 10.89 11.92 10.75 11.26 515,558 +0.54(+5.04%)
Aug 17, 2021 11.67 11.82 10.18 10.72 1,359,480 -1.55(-12.63%)
Aug 16, 2021 12.51 12.57 11.88 12.27 202,798 -0.20(-1.60%)
Aug 13, 2021 12.50 12.56 11.77 12.47 308,472 +0.01(+0.08%)
Aug 12, 2021 12.64 12.70 12.28 12.46 187,950 -0.33(-2.58%)
Aug 11, 2021 12.26 12.85 12.20 12.79 428,784 +0.74(+6.14%)
Aug 10, 2021 13.55 13.59 11.86 12.05 799,366 -1.40(-10.41%)
Aug 09, 2021 12.85 13.73 12.60 13.45 615,887 +0.72(+5.66%)
Aug 06, 2021 12.62 12.85 12.40 12.73 153,532 +0.10(+0.79%)
Aug 05, 2021 12.63 12.88 12.11 12.63 198,820 +0.08(+0.64%)
Aug 04, 2021 12.76 13.10 12.33 12.55 231,118 -0.16(-1.26%)
Aug 03, 2021 12.82 13.34 11.97 12.71 842,129 +0.04(+0.32%)
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.