Retractable Technologies, Inc. (RVP)
NYSEAMERICAN: RVP · Real-Time Price · USD
0.7560
+0.0186 (2.52%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Retractable Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.740.760.720.750.751.57%13,924
Apr 23, 20250.720.740.700.740.743.13%14,279
Apr 22, 20250.710.730.690.720.723.62%79,294
Apr 21, 20250.700.710.670.690.69-1.08%32,727
Apr 17, 20250.700.710.690.700.700.65%19,789
Apr 16, 20250.690.710.690.690.69-2.06%27,201
Apr 15, 20250.700.720.700.710.710.94%29,358
Apr 14, 20250.680.720.670.700.703.10%59,839
Apr 11, 20250.710.720.670.680.68-5.88%136,383
Apr 10, 20250.690.740.650.720.723.20%25,989
Apr 9, 20250.650.740.650.700.700.01%48,080
Apr 8, 20250.700.760.680.700.702.93%34,370
Apr 7, 20250.660.690.650.680.68-27,216
Apr 4, 20250.660.710.650.680.68-0.73%37,441
Apr 3, 20250.680.760.680.690.69-4.86%18,604
Apr 2, 20250.700.750.690.720.721.01%6,866
Apr 1, 20250.730.760.710.710.711.32%21,884
Mar 31, 20250.740.740.690.700.700.29%82,009
Mar 28, 20250.730.750.700.700.70-4.82%51,533
Mar 27, 20250.750.760.740.740.74-2.25%18,978
Mar 26, 20250.740.760.730.750.75-0.07%25,341
Mar 25, 20250.720.750.720.750.750.19%10,101
Mar 24, 20250.730.750.720.750.750.41%19,292
Mar 21, 20250.710.750.710.750.753.43%21,008
Mar 20, 20250.700.730.700.730.731.64%47,284
Mar 19, 20250.710.730.690.710.71-1.40%15,132
Mar 18, 20250.710.730.700.720.721.25%27,752
Mar 17, 20250.740.750.710.710.71-4.76%22,151
Mar 14, 20250.760.760.710.750.750.71%19,347
Mar 13, 20250.720.780.720.750.750.68%50,415
Mar 12, 20250.720.780.700.740.742.78%14,188
Mar 11, 20250.730.780.700.720.72-31,914
Mar 10, 20250.740.760.720.720.72-5.03%33,659
Mar 7, 20250.730.790.730.760.762.86%9,385
Mar 6, 20250.810.810.740.740.74-7.53%11,114
Mar 5, 20250.710.820.690.800.80-0.99%140,020
Mar 4, 20250.790.820.790.810.810.75%38,447
Mar 3, 20250.790.830.790.800.803.81%52,444
Feb 28, 20250.780.810.760.770.77-3.78%40,460
Feb 27, 20250.800.830.780.800.800.01%44,372
Feb 26, 20250.830.830.790.800.801.63%29,150
Feb 25, 20250.810.830.790.790.79-4.02%51,445
Feb 24, 20250.850.850.820.820.82-3.07%38,934
Feb 21, 20250.820.890.810.850.851.93%88,807
Feb 20, 20250.780.830.780.830.832.96%49,729
Feb 19, 20250.800.810.770.810.810.45%53,720
Feb 18, 20250.790.820.780.800.800.55%89,707
Feb 14, 20250.780.800.770.800.800.15%110,224
Feb 13, 20250.780.800.760.800.802.04%38,393
Feb 12, 20250.800.820.780.780.78-4.28%24,523