Retractable Technologies, Inc. (RVP)
NYSEAMERICAN: RVP · Real-Time Price · USD
0.8778
+0.0078 (0.90%)
At close: Oct 31, 2025, 4:00 PM EDT
0.8700
-0.0078 (-0.89%)
After-hours: Oct 31, 2025, 4:52 PM EDT

Retractable Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.910.910.860.87-0.52%25,011
Oct 30, 20250.920.920.850.870.87-3.19%161,457
Oct 29, 20250.910.950.880.900.90-0.56%98,264
Oct 28, 20250.930.930.880.900.90-2.19%158,581
Oct 27, 20250.951.010.920.920.92-2.83%136,956
Oct 24, 20250.981.000.950.950.95-109,008
Oct 23, 20250.971.000.950.950.95-2.96%117,425
Oct 22, 20251.051.050.930.980.98-7.55%343,639
Oct 21, 20251.001.100.991.061.068.16%595,169
Oct 20, 20251.021.020.910.980.987.53%489,893
Oct 17, 20250.991.140.880.910.91-6.91%1,729,435
Oct 16, 20250.990.990.960.980.980.11%39,097
Oct 15, 20250.930.990.910.980.986.65%95,776
Oct 14, 20250.940.960.910.920.92-5.24%81,989
Oct 13, 20250.971.020.930.970.97-0.72%68,361
Oct 10, 20251.051.050.950.970.97-5.37%127,944
Oct 9, 20250.921.070.921.031.0311.94%489,212
Oct 8, 20250.951.010.920.920.92-2.27%383,576
Oct 7, 20250.870.980.870.940.944.61%318,546
Oct 6, 20250.880.900.870.900.904.05%85,265
Oct 3, 20250.860.880.840.870.870.58%78,298
Oct 2, 20250.840.880.830.860.862.50%261,602
Oct 1, 20250.840.850.820.840.84-0.36%29,225
Sep 30, 20250.820.850.820.840.842.68%27,394
Sep 29, 20250.850.850.820.820.82-1.91%25,934
Sep 26, 20250.820.840.810.840.840.74%19,510
Sep 25, 20250.790.860.790.830.833.75%149,945
Sep 24, 20250.820.830.790.800.80-2.45%83,720
Sep 23, 20250.820.830.800.820.82-1.25%25,967
Sep 22, 20250.840.850.830.830.83-1.26%12,430
Sep 19, 20250.820.840.820.840.841.51%30,498
Sep 18, 20250.810.830.800.830.831.04%20,292
Sep 17, 20250.810.830.810.820.82-0.01%32,052
Sep 16, 20250.820.820.810.820.820.04%47,058
Sep 15, 20250.810.820.790.820.82-0.02%56,694
Sep 12, 20250.810.820.810.820.821.11%43,679
Sep 11, 20250.810.830.790.810.81-1.10%125,562
Sep 10, 20250.800.820.800.820.821.23%73,806
Sep 9, 20250.800.810.780.810.811.76%25,420
Sep 8, 20250.780.800.770.800.800.48%17,044
Sep 5, 20250.790.800.780.790.791.40%22,058
Sep 4, 20250.780.790.780.780.78-1.10%42,574
Sep 3, 20250.800.820.780.790.79-0.75%111,348
Sep 2, 20250.810.820.790.800.80-5.01%43,991
Aug 29, 20250.850.850.830.840.84-0.25%15,264
Aug 28, 20250.840.860.840.840.841.20%56,325
Aug 27, 20250.850.850.830.830.83-2.18%20,736
Aug 26, 20250.850.850.820.850.85-35,371
Aug 25, 20250.820.850.820.850.852.08%82,779
Aug 22, 20250.820.850.750.830.83-0.42%208,955