Retractable Technologies, Inc. (RVP)

Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.72	0.75	0.71	0.71	0.71	-1.61%	112,350
Jan 20, 2026	0.71	0.74	0.71	0.72	0.72	-0.59%	82,402
Jan 16, 2026	0.70	0.74	0.70	0.73	0.73	1.97%	27,028
Jan 15, 2026	0.71	0.72	0.71	0.71	0.71	-1.11%	19,054
Jan 14, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	71,873
Jan 13, 2026	0.74	0.76	0.74	0.74	0.74	-1.99%	30,672
Jan 12, 2026	0.77	0.77	0.75	0.76	0.76	-2.11%	37,047
Jan 9, 2026	0.78	0.78	0.76	0.77	0.77	-1.10%	20,360
Jan 8, 2026	0.78	0.78	0.76	0.78	0.78	1.95%	32,670
Jan 7, 2026	0.74	0.78	0.74	0.77	0.76	0.53%	53,028
Jan 6, 2026	0.76	0.78	0.76	0.76	0.76	0.04%	11,537
Jan 5, 2026	0.77	0.78	0.76	0.76	0.76	0.11%	10,207
Jan 2, 2026	0.79	0.79	0.76	0.76	0.76	-1.58%	30,370
Dec 31, 2025	0.77	0.80	0.75	0.77	0.77	-0.37%	89,882
Dec 30, 2025	0.80	0.82	0.78	0.78	0.78	-4.30%	78,529
Dec 29, 2025	0.82	0.82	0.80	0.81	0.81	-2.79%	64,118
Dec 26, 2025	0.82	0.83	0.82	0.83	0.83	1.56%	9,938
Dec 24, 2025	0.83	0.83	0.82	0.82	0.82	0.01%	32,154
Dec 23, 2025	0.81	0.83	0.81	0.82	0.82	0.01%	24,837
Dec 22, 2025	0.81	0.84	0.81	0.82	0.82	-0.24%	75,115
Dec 19, 2025	0.82	0.83	0.82	0.82	0.82	-0.15%	58,031
Dec 18, 2025	0.84	0.84	0.82	0.82	0.82	0.04%	41,413
Dec 17, 2025	0.82	0.83	0.82	0.82	0.82	0.35%	59,639
Dec 16, 2025	0.82	0.83	0.82	0.82	0.82	-1.49%	14,287
Dec 15, 2025	0.79	0.84	0.79	0.83	0.83	1.13%	50,855
Dec 12, 2025	0.84	0.84	0.82	0.82	0.82	-0.54%	19,961
Dec 11, 2025	0.81	0.84	0.79	0.83	0.83	1.24%	46,016
Dec 10, 2025	0.82	0.83	0.81	0.82	0.82	-0.43%	19,487
Dec 9, 2025	0.80	0.84	0.80	0.82	0.82	0.12%	13,983
Dec 8, 2025	0.83	0.84	0.81	0.82	0.82	-	35,332
Dec 5, 2025	0.79	0.83	0.79	0.82	0.82	0.61%	36,418
Dec 4, 2025	0.81	0.83	0.81	0.82	0.82	-0.86%	17,490
Dec 3, 2025	0.83	0.84	0.81	0.82	0.82	-0.05%	33,596
Dec 2, 2025	0.82	0.85	0.80	0.82	0.82	-0.09%	17,827
Dec 1, 2025	0.84	0.86	0.82	0.82	0.82	-0.58%	25,019
Nov 28, 2025	0.87	0.87	0.81	0.83	0.83	0.73%	29,848
Nov 26, 2025	0.81	0.86	0.81	0.82	0.82	-0.01%	25,835
Nov 25, 2025	0.82	0.85	0.80	0.82	0.82	0.26%	72,554
Nov 24, 2025	0.80	0.82	0.79	0.82	0.82	2.91%	49,989
Nov 21, 2025	0.81	0.87	0.80	0.80	0.80	-1.63%	75,971
Nov 20, 2025	0.82	0.86	0.77	0.81	0.81	-1.48%	70,675
Nov 19, 2025	0.83	0.85	0.81	0.82	0.82	-0.96%	36,742
Nov 18, 2025	0.81	0.87	0.79	0.83	0.83	-0.44%	27,979
Nov 17, 2025	0.77	0.83	0.75	0.83	0.83	7.19%	79,588
Nov 14, 2025	0.77	0.85	0.76	0.78	0.78	-3.95%	168,123
Nov 13, 2025	0.85	0.85	0.79	0.81	0.81	-2.99%	73,093
Nov 12, 2025	0.86	0.86	0.83	0.84	0.84	-1.64%	17,752
Nov 11, 2025	0.83	0.85	0.81	0.85	0.85	1.51%	9,846
Nov 10, 2025	0.82	0.85	0.81	0.84	0.84	1.99%	38,921
Nov 7, 2025	0.86	0.86	0.80	0.82	0.82	-3.62%	61,856

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.