Retractable Technologies, Inc. (RVP)

Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.72	0.72	0.68	0.71	-	-2.07%	70,377
Mar 20, 2026	0.69	0.73	0.67	0.73	0.73	4.23%	65,345
Mar 19, 2026	0.67	0.71	0.67	0.70	0.70	-0.63%	34,508
Mar 18, 2026	0.70	0.74	0.69	0.70	0.70	-0.20%	72,183
Mar 17, 2026	0.72	0.74	0.66	0.70	0.70	0.14%	87,304
Mar 16, 2026	0.73	0.74	0.69	0.70	0.70	-0.54%	23,232
Mar 13, 2026	0.70	0.71	0.70	0.70	0.70	2.06%	9,467
Mar 12, 2026	0.72	0.73	0.67	0.69	0.69	-5.06%	60,787
Mar 11, 2026	0.73	0.73	0.70	0.73	0.73	2.38%	46,997
Mar 10, 2026	0.67	0.71	0.66	0.71	0.71	7.56%	57,353
Mar 9, 2026	0.65	0.69	0.65	0.66	0.66	-5.53%	87,390
Mar 6, 2026	0.69	0.71	0.66	0.70	0.70	-0.63%	28,623
Mar 5, 2026	0.68	0.72	0.67	0.70	0.70	3.37%	26,473
Mar 4, 2026	0.68	0.69	0.67	0.68	0.68	-1.42%	24,181
Mar 3, 2026	0.70	0.70	0.66	0.69	0.69	4.48%	39,730
Mar 2, 2026	0.63	0.68	0.63	0.66	0.66	-0.75%	21,604
Feb 27, 2026	0.67	0.67	0.64	0.67	0.67	-0.40%	137,953
Feb 26, 2026	0.66	0.68	0.66	0.67	0.67	0.91%	23,988
Feb 25, 2026	0.68	0.69	0.66	0.66	0.66	-	61,424
Feb 24, 2026	0.66	0.69	0.65	0.66	0.66	0.15%	52,498
Feb 23, 2026	0.66	0.67	0.66	0.66	0.66	-0.94%	67,614
Feb 20, 2026	0.67	0.70	0.66	0.67	0.67	-2.87%	32,133
Feb 19, 2026	0.69	0.70	0.68	0.69	0.69	1.03%	24,333
Feb 18, 2026	0.70	0.72	0.68	0.68	0.68	-4.49%	57,009
Feb 17, 2026	0.66	0.72	0.66	0.71	0.71	7.72%	26,137
Feb 13, 2026	0.64	0.71	0.64	0.66	0.66	-0.90%	30,464
Feb 12, 2026	0.67	0.70	0.65	0.67	0.67	-0.45%	48,792
Feb 11, 2026	0.71	0.71	0.66	0.67	0.67	1.52%	59,535
Feb 10, 2026	0.66	0.68	0.66	0.66	0.66	0.63%	34,303
Feb 9, 2026	0.65	0.70	0.63	0.66	0.66	0.91%	171,957
Feb 6, 2026	0.67	0.67	0.65	0.65	0.65	-	38,384
Feb 5, 2026	0.72	0.72	0.65	0.65	0.65	-8.48%	110,764
Feb 4, 2026	0.66	0.74	0.66	0.71	0.71	4.69%	44,471
Feb 3, 2026	0.66	0.70	0.66	0.68	0.68	-3.95%	62,284
Feb 2, 2026	0.67	0.71	0.66	0.71	0.71	0.90%	26,538
Jan 30, 2026	0.69	0.71	0.68	0.70	0.70	-0.91%	45,226
Jan 29, 2026	0.69	0.71	0.69	0.71	0.71	0.76%	44,687
Jan 28, 2026	0.73	0.73	0.69	0.70	0.70	-2.65%	50,395
Jan 27, 2026	0.74	0.75	0.72	0.72	0.72	-1.34%	66,773
Jan 26, 2026	0.72	0.75	0.72	0.73	0.73	5.80%	108,376
Jan 23, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	55,558
Jan 22, 2026	0.71	0.72	0.71	0.71	0.71	-0.01%	16,660
Jan 21, 2026	0.72	0.75	0.71	0.71	0.71	-1.61%	112,350
Jan 20, 2026	0.71	0.74	0.71	0.72	0.72	-0.59%	82,402
Jan 16, 2026	0.70	0.74	0.70	0.73	0.73	1.97%	27,028
Jan 15, 2026	0.71	0.72	0.71	0.71	0.71	-1.11%	19,054
Jan 14, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	71,873
Jan 13, 2026	0.74	0.76	0.74	0.74	0.74	-1.99%	30,672
Jan 12, 2026	0.77	0.77	0.75	0.76	0.76	-2.11%	37,047
Jan 9, 2026	0.78	0.78	0.76	0.77	0.77	-1.10%	20,360

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.