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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.91 | 0.91 | 0.86 | 0.87 | - | 0.52% | 25,011 |
| Oct 30, 2025 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -3.19% | 161,457 |
| Oct 29, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -0.56% | 98,264 |
| Oct 28, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -2.19% | 158,581 |
| Oct 27, 2025 | 0.95 | 1.01 | 0.92 | 0.92 | 0.92 | -2.83% | 136,956 |
| Oct 24, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | - | 109,008 |
| Oct 23, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -2.96% | 117,425 |
| Oct 22, 2025 | 1.05 | 1.05 | 0.93 | 0.98 | 0.98 | -7.55% | 343,639 |
| Oct 21, 2025 | 1.00 | 1.10 | 0.99 | 1.06 | 1.06 | 8.16% | 595,169 |
| Oct 20, 2025 | 1.02 | 1.02 | 0.91 | 0.98 | 0.98 | 7.53% | 489,893 |
| Oct 17, 2025 | 0.99 | 1.14 | 0.88 | 0.91 | 0.91 | -6.91% | 1,729,435 |
| Oct 16, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.11% | 39,097 |
| Oct 15, 2025 | 0.93 | 0.99 | 0.91 | 0.98 | 0.98 | 6.65% | 95,776 |
| Oct 14, 2025 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -5.24% | 81,989 |
| Oct 13, 2025 | 0.97 | 1.02 | 0.93 | 0.97 | 0.97 | -0.72% | 68,361 |
| Oct 10, 2025 | 1.05 | 1.05 | 0.95 | 0.97 | 0.97 | -5.37% | 127,944 |
| Oct 9, 2025 | 0.92 | 1.07 | 0.92 | 1.03 | 1.03 | 11.94% | 489,212 |
| Oct 8, 2025 | 0.95 | 1.01 | 0.92 | 0.92 | 0.92 | -2.27% | 383,576 |
| 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 |