Retractable Technologies, Inc. (RVP)

NYSEAMERICAN: RVP · Real-Time Price · USD

0.697

+0.014 (2.08%)

At close: Dec 30, 2024, 4:00 PM

0.690

-0.007 (-1.03%)

After-hours: Dec 30, 2024, 6:52 PM EST

Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	0.67	0.71	0.65	0.70	0.70	2.08%	112,999
Dec 27, 2024	0.62	0.69	0.62	0.68	0.68	7.12%	68,284
Dec 26, 2024	0.62	0.65	0.62	0.64	0.64	0.09%	94,190
Dec 24, 2024	0.61	0.65	0.61	0.64	0.64	2.74%	54,162
Dec 23, 2024	0.62	0.64	0.61	0.62	0.62	-3.13%	35,618
Dec 20, 2024	0.63	0.64	0.60	0.64	0.64	2.75%	84,584
Dec 19, 2024	0.60	0.65	0.60	0.62	0.62	5.40%	59,934
Dec 18, 2024	0.63	0.65	0.59	0.59	0.59	-8.80%	204,109
Dec 17, 2024	0.63	0.65	0.63	0.65	0.65	-0.31%	25,077
Dec 16, 2024	0.62	0.65	0.62	0.65	0.65	2.20%	28,160
Dec 13, 2024	0.63	0.65	0.63	0.64	0.64	0.95%	41,685
Dec 12, 2024	0.62	0.64	0.62	0.63	0.63	0.80%	31,026
Dec 11, 2024	0.62	0.64	0.62	0.63	0.63	0.53%	82,180
Dec 10, 2024	0.64	0.64	0.61	0.62	0.62	-2.09%	90,713
Dec 9, 2024	0.61	0.64	0.61	0.64	0.64	2.42%	93,258
Dec 6, 2024	0.62	0.66	0.61	0.62	0.62	0.32%	91,423
Dec 5, 2024	0.62	0.66	0.62	0.62	0.62	-3.44%	116,142
Dec 4, 2024	0.63	0.66	0.62	0.64	0.64	0.28%	93,858
Dec 3, 2024	0.66	0.66	0.62	0.64	0.64	1.62%	91,863
Dec 2, 2024	0.60	0.63	0.60	0.63	0.63	1.29%	44,911
Nov 29, 2024	0.63	0.64	0.61	0.62	0.62	0.81%	13,433
Nov 27, 2024	0.63	0.64	0.61	0.62	0.62	0.16%	67,030
Nov 26, 2024	0.64	0.64	0.60	0.61	0.61	-2.54%	131,281
Nov 25, 2024	0.60	0.64	0.60	0.63	0.63	0.77%	42,936
Nov 22, 2024	0.60	0.64	0.59	0.63	0.63	4.64%	36,556
Nov 21, 2024	0.61	0.61	0.59	0.60	0.60	1.91%	43,115
Nov 20, 2024	0.58	0.60	0.58	0.59	0.59	0.22%	32,032
Nov 19, 2024	0.57	0.60	0.57	0.59	0.59	2.45%	38,773
Nov 18, 2024	0.61	0.64	0.56	0.57	0.57	-7.15%	90,493
Nov 15, 2024	0.62	0.65	0.61	0.62	0.62	-1.63%	146,785
Nov 14, 2024	0.69	0.69	0.62	0.63	0.63	-9.52%	196,131
Nov 13, 2024	0.72	0.72	0.69	0.69	0.69	-4.01%	111,650
Nov 12, 2024	0.72	0.73	0.71	0.72	0.72	1.15%	71,240
Nov 11, 2024	0.72	0.73	0.71	0.71	0.71	-2.97%	66,393
Nov 8, 2024	0.74	0.74	0.72	0.73	0.73	0.48%	29,086
Nov 7, 2024	0.72	0.74	0.72	0.73	0.73	-0.67%	9,117
Nov 6, 2024	0.75	0.75	0.73	0.73	0.73	1.37%	39,096
Nov 5, 2024	0.71	0.75	0.71	0.73	0.73	0.22%	88,660
Nov 4, 2024	0.70	0.73	0.70	0.72	0.72	1.86%	38,976
Nov 1, 2024	0.71	0.72	0.70	0.71	0.71	-1.59%	63,780
Oct 31, 2024	0.72	0.73	0.72	0.72	0.72	1.08%	40,294
Oct 30, 2024	0.72	0.74	0.71	0.71	0.71	-2.94%	52,860
Oct 29, 2024	0.72	0.75	0.72	0.74	0.74	-0.59%	47,034
Oct 28, 2024	0.72	0.74	0.72	0.74	0.74	0.89%	26,476
Oct 25, 2024	0.73	0.74	0.73	0.73	0.73	0.48%	26,379
Oct 24, 2024	0.72	0.74	0.71	0.73	0.73	-1.35%	92,863
Oct 23, 2024	0.75	0.76	0.73	0.74	0.74	-2.62%	196,631
Oct 22, 2024	0.77	0.77	0.75	0.76	0.76	-0.35%	23,245
Oct 21, 2024	0.76	0.77	0.75	0.76	0.76	0.34%	43,484
Oct 18, 2024	0.76	0.77	0.75	0.76	0.76	-0.28%	181,512
Oct 17, 2024	0.77	0.78	0.76	0.76	0.76	-3.43%	8,878
Oct 16, 2024	0.76	0.79	0.76	0.79	0.79	1.31%	21,640
Oct 15, 2024	0.72	0.79	0.72	0.78	0.78	2.65%	39,187
Oct 14, 2024	0.76	0.77	0.76	0.76	0.76	-	19,169
Oct 11, 2024	0.75	0.76	0.75	0.76	0.76	0.52%	32,892
Oct 10, 2024	0.77	0.77	0.74	0.76	0.76	-2.27%	46,166
Oct 9, 2024	0.80	0.80	0.77	0.77	0.77	0.06%	10,072
Oct 8, 2024	0.75	0.80	0.75	0.77	0.77	0.92%	77,120
Oct 7, 2024	0.75	0.80	0.75	0.77	0.77	1.86%	52,197
Oct 4, 2024	0.77	0.78	0.74	0.75	0.75	0.81%	21,308
Oct 3, 2024	0.76	0.77	0.75	0.75	0.75	-3.21%	15,371
Oct 2, 2024	0.77	0.77	0.75	0.77	0.77	0.57%	16,587
Oct 1, 2024	0.75	0.80	0.75	0.77	0.77	-0.62%	51,882
Sep 30, 2024	0.76	0.80	0.75	0.77	0.77	1.60%	57,405
Sep 27, 2024	0.73	0.78	0.73	0.76	0.76	5.13%	121,761
Sep 26, 2024	0.74	0.74	0.71	0.72	0.72	-0.57%	89,105
Sep 25, 2024	0.76	0.79	0.72	0.73	0.73	-3.32%	143,993
Sep 24, 2024	0.76	0.82	0.73	0.75	0.75	4.15%	450,751
Sep 23, 2024	0.78	0.81	0.72	0.72	0.72	-7.57%	195,352
Sep 20, 2024	0.90	0.90	0.71	0.78	0.78	-13.33%	872,791
Sep 19, 2024	0.89	0.90	0.88	0.90	0.90	0.94%	169,137
Sep 18, 2024	0.90	0.93	0.89	0.89	0.89	-0.78%	29,688
Sep 17, 2024	0.90	0.93	0.89	0.90	0.90	-0.28%	24,431
Sep 16, 2024	0.90	0.92	0.90	0.90	0.90	-1.10%	25,606
Sep 13, 2024	0.92	0.94	0.90	0.91	0.91	0.43%	26,350
Sep 12, 2024	0.90	0.94	0.90	0.91	0.91	0.18%	75,570
Sep 11, 2024	0.90	0.92	0.90	0.90	0.90	0.33%	68,581
Sep 10, 2024	0.92	0.95	0.90	0.90	0.90	-1.81%	75,524
Sep 9, 2024	0.92	0.93	0.91	0.92	0.92	-1.27%	42,021
Sep 6, 2024	0.91	0.94	0.91	0.93	0.93	1.74%	16,532
Sep 5, 2024	0.92	0.93	0.91	0.91	0.91	-1.19%	47,881
Sep 4, 2024	0.92	0.95	0.92	0.93	0.93	0.54%	13,707
Sep 3, 2024	0.93	0.94	0.92	0.92	0.92	-1.64%	85,725
Aug 30, 2024	0.94	0.94	0.93	0.94	0.94	-0.50%	23,783
Aug 29, 2024	0.94	0.95	0.93	0.94	0.94	0.75%	90,065
Aug 28, 2024	0.95	0.95	0.93	0.93	0.93	-1.80%	35,156
Aug 27, 2024	0.95	0.97	0.93	0.95	0.95	0.01%	85,241
Aug 26, 2024	0.95	0.97	0.95	0.95	0.95	-0.99%	21,525
Aug 23, 2024	0.98	0.99	0.95	0.96	0.96	1.01%	28,198
Aug 22, 2024	0.95	0.97	0.94	0.95	0.95	-1.05%	22,311
Aug 21, 2024	0.99	1.00	0.95	0.96	0.96	-0.65%	38,676
Aug 20, 2024	0.98	0.99	0.96	0.97	0.97	-2.60%	33,679
Aug 19, 2024	1.00	1.00	0.95	0.99	0.99	1.22%	68,616
Aug 16, 2024	1.00	1.00	0.96	0.98	0.98	-2.00%	128,416
Aug 15, 2024	1.05	1.05	0.95	1.00	1.00	-4.76%	264,135
Aug 14, 2024	1.01	1.10	0.98	1.05	1.05	0.96%	319,371
Aug 13, 2024	1.04	1.04	1.02	1.04	1.04	0.97%	19,845
Aug 12, 2024	1.04	1.05	1.02	1.03	1.03	-1.90%	17,897
Aug 9, 2024	1.04	1.07	1.03	1.05	1.05	0.96%	26,921
Aug 8, 2024	1.03	1.04	1.02	1.04	1.04	1.46%	43,972