Retractable Technologies, Inc. (RVP)

Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.95	1.01	0.92	0.92	-	-2.27%	362,384
Oct 7, 2025	0.87	0.98	0.87	0.94	0.94	4.61%	318,546
Oct 6, 2025	0.88	0.90	0.87	0.90	0.90	4.05%	85,265
Oct 3, 2025	0.86	0.88	0.84	0.87	0.87	0.58%	78,298
Oct 2, 2025	0.84	0.88	0.83	0.86	0.86	2.50%	261,602
Oct 1, 2025	0.84	0.85	0.82	0.84	0.84	-0.36%	29,225
Sep 30, 2025	0.82	0.85	0.82	0.84	0.84	2.68%	27,394
Sep 29, 2025	0.85	0.85	0.82	0.82	0.82	-1.91%	25,934
Sep 26, 2025	0.82	0.84	0.81	0.84	0.84	0.74%	19,510
Sep 25, 2025	0.79	0.86	0.79	0.83	0.83	3.75%	149,945
Sep 24, 2025	0.82	0.83	0.79	0.80	0.80	-2.45%	83,720
Sep 23, 2025	0.82	0.83	0.80	0.82	0.82	-1.25%	25,967
Sep 22, 2025	0.84	0.85	0.83	0.83	0.83	-1.26%	12,430
Sep 19, 2025	0.82	0.84	0.82	0.84	0.84	1.51%	30,498
Sep 18, 2025	0.81	0.83	0.80	0.83	0.83	1.04%	20,292
Sep 17, 2025	0.81	0.83	0.81	0.82	0.82	-0.01%	32,052
Sep 16, 2025	0.82	0.82	0.81	0.82	0.82	0.04%	47,058
Sep 15, 2025	0.81	0.82	0.79	0.82	0.82	-0.02%	56,694
Sep 12, 2025	0.81	0.82	0.81	0.82	0.82	1.11%	43,679
Sep 11, 2025	0.81	0.83	0.79	0.81	0.81	-1.10%	125,562
Sep 10, 2025	0.80	0.82	0.80	0.82	0.82	1.23%	73,806
Sep 9, 2025	0.80	0.81	0.78	0.81	0.81	1.76%	25,420
Sep 8, 2025	0.78	0.80	0.77	0.80	0.80	0.48%	17,044
Sep 5, 2025	0.79	0.80	0.78	0.79	0.79	1.40%	22,058
Sep 4, 2025	0.78	0.79	0.78	0.78	0.78	-1.10%	42,574
Sep 3, 2025	0.80	0.82	0.78	0.79	0.79	-0.75%	111,348
Sep 2, 2025	0.81	0.82	0.79	0.80	0.80	-5.01%	43,991
Aug 29, 2025	0.85	0.85	0.83	0.84	0.84	-0.25%	15,264
Aug 28, 2025	0.84	0.86	0.84	0.84	0.84	1.20%	56,325
Aug 27, 2025	0.85	0.85	0.83	0.83	0.83	-2.18%	20,736
Aug 26, 2025	0.85	0.85	0.82	0.85	0.85	-	35,371
Aug 25, 2025	0.82	0.85	0.82	0.85	0.85	2.08%	82,779
Aug 22, 2025	0.82	0.85	0.75	0.83	0.83	-0.42%	208,955
Aug 21, 2025	0.85	0.85	0.83	0.83	0.83	-1.64%	88,850
Aug 20, 2025	0.80	0.87	0.78	0.85	0.85	6.86%	374,145
Aug 19, 2025	0.80	0.81	0.79	0.79	0.79	-0.77%	42,651
Aug 18, 2025	0.78	0.81	0.78	0.80	0.80	0.65%	65,693
Aug 15, 2025	0.79	0.81	0.78	0.80	0.80	2.61%	43,107
Aug 14, 2025	0.83	0.83	0.75	0.78	0.78	-3.41%	118,654
Aug 13, 2025	0.80	0.82	0.80	0.80	0.80	-1.85%	77,302
Aug 12, 2025	0.82	0.84	0.79	0.82	0.82	0.18%	114,745
Aug 11, 2025	0.79	0.82	0.76	0.82	0.82	5.29%	82,679
Aug 8, 2025	0.73	0.78	0.73	0.78	0.78	3.33%	57,990
Aug 7, 2025	0.75	0.76	0.73	0.75	0.75	0.67%	154,585
Aug 6, 2025	0.74	0.75	0.73	0.75	0.75	2.05%	53,488
Aug 5, 2025	0.72	0.74	0.72	0.73	0.73	-	16,989
Aug 4, 2025	0.70	0.74	0.69	0.73	0.73	-1.72%	79,106
Aug 1, 2025	0.71	0.74	0.70	0.74	0.74	0.92%	81,213
Jul 31, 2025	0.75	0.75	0.70	0.74	0.74	-0.54%	71,726
Jul 30, 2025	0.73	0.75	0.73	0.74	0.74	0.91%	103,583

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.