Retractable Technologies, Inc. (RVP)

Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.82	0.89	0.81	0.85	0.85	1.93%	88,807
Feb 20, 2025	0.78	0.83	0.78	0.83	0.83	2.96%	49,729
Feb 19, 2025	0.80	0.81	0.77	0.81	0.81	0.45%	53,720
Feb 18, 2025	0.79	0.82	0.78	0.80	0.80	0.55%	89,707
Feb 14, 2025	0.78	0.80	0.77	0.80	0.80	0.15%	110,224
Feb 13, 2025	0.78	0.80	0.76	0.80	0.80	2.04%	38,393
Feb 12, 2025	0.80	0.82	0.78	0.78	0.78	-4.28%	24,523
Feb 11, 2025	0.82	0.82	0.79	0.82	0.82	0.59%	90,110
Feb 10, 2025	0.80	0.82	0.77	0.81	0.81	3.36%	16,382
Feb 7, 2025	0.77	0.80	0.77	0.78	0.78	-0.67%	42,324
Feb 6, 2025	0.78	0.80	0.77	0.79	0.79	-1.61%	42,303
Feb 5, 2025	0.79	0.82	0.79	0.80	0.80	0.65%	19,351
Feb 4, 2025	0.80	0.82	0.77	0.80	0.80	1.10%	25,599
Feb 3, 2025	0.78	0.81	0.75	0.79	0.79	-3.43%	71,003
Jan 31, 2025	0.85	0.85	0.82	0.82	0.82	-1.70%	14,877
Jan 30, 2025	0.82	0.85	0.82	0.83	0.83	1.90%	105,360
Jan 29, 2025	0.82	0.83	0.79	0.82	0.82	1.94%	44,385
Jan 28, 2025	0.78	0.84	0.78	0.80	0.80	1.15%	47,055
Jan 27, 2025	0.85	0.87	0.78	0.79	0.79	-6.78%	140,968
Jan 24, 2025	0.79	0.88	0.79	0.85	0.85	7.65%	246,242
Jan 23, 2025	0.76	0.81	0.76	0.79	0.79	3.47%	43,814
Jan 22, 2025	0.82	0.84	0.76	0.76	0.76	-5.84%	225,931
Jan 21, 2025	0.81	0.82	0.77	0.81	0.81	2.72%	74,796
Jan 17, 2025	0.79	0.79	0.77	0.79	0.79	0.50%	49,607
Jan 16, 2025	0.80	0.80	0.75	0.78	0.78	-0.33%	55,808
Jan 15, 2025	0.76	0.79	0.75	0.79	0.79	3.87%	44,924
Jan 14, 2025	0.76	0.77	0.72	0.76	0.76	0.29%	99,151
Jan 13, 2025	0.72	0.76	0.71	0.75	0.75	2.00%	41,172
Jan 10, 2025	0.75	0.75	0.72	0.74	0.74	-1.61%	52,209
Jan 8, 2025	0.81	0.84	0.75	0.75	0.75	-7.72%	109,292
Jan 7, 2025	0.75	0.84	0.73	0.82	0.82	9.31%	365,771
Jan 6, 2025	0.83	0.83	0.74	0.75	0.75	-6.47%	108,353
Jan 3, 2025	0.75	0.85	0.74	0.80	0.80	8.55%	219,109
Jan 2, 2025	0.68	0.74	0.68	0.73	0.73	6.68%	130,224
Dec 31, 2024	0.70	0.71	0.67	0.69	0.69	-1.26%	87,179
Dec 30, 2024	0.67	0.71	0.65	0.70	0.70	2.08%	114,538
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

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.