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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | 1.57% | 13,924 |
Apr 23, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | 3.13% | 14,279 |
Apr 22, 2025 | 0.71 | 0.73 | 0.69 | 0.72 | 0.72 | 3.62% | 79,294 |
Apr 21, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.08% | 32,727 |
Apr 17, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 0.65% | 19,789 |
Apr 16, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -2.06% | 27,201 |
Apr 15, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 0.94% | 29,358 |
Apr 14, 2025 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | 3.10% | 59,839 |
Apr 11, 2025 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -5.88% | 136,383 |
Apr 10, 2025 | 0.69 | 0.74 | 0.65 | 0.72 | 0.72 | 3.20% | 25,989 |
Apr 9, 2025 | 0.65 | 0.74 | 0.65 | 0.70 | 0.70 | 0.01% | 48,080 |
Apr 8, 2025 | 0.70 | 0.76 | 0.68 | 0.70 | 0.70 | 2.93% | 34,370 |
Apr 7, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | - | 27,216 |
Apr 4, 2025 | 0.66 | 0.71 | 0.65 | 0.68 | 0.68 | -0.73% | 37,441 |
Apr 3, 2025 | 0.68 | 0.76 | 0.68 | 0.69 | 0.69 | -4.86% | 18,604 |
Apr 2, 2025 | 0.70 | 0.75 | 0.69 | 0.72 | 0.72 | 1.01% | 6,866 |
Apr 1, 2025 | 0.73 | 0.76 | 0.71 | 0.71 | 0.71 | 1.32% | 21,884 |
Mar 31, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | 0.29% | 82,009 |
Mar 28, 2025 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | -4.82% | 51,533 |
Mar 27, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -2.25% | 18,978 |
Mar 26, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | -0.07% | 25,341 |
Mar 25, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 0.19% | 10,101 |
Mar 24, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 0.41% | 19,292 |
Mar 21, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 3.43% | 21,008 |
Mar 20, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 1.64% | 47,284 |
Mar 19, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | -1.40% | 15,132 |
Mar 18, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 1.25% | 27,752 |
Mar 17, 2025 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -4.76% | 22,151 |
Mar 14, 2025 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | 0.71% | 19,347 |
Mar 13, 2025 | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | 0.68% | 50,415 |
Mar 12, 2025 | 0.72 | 0.78 | 0.70 | 0.74 | 0.74 | 2.78% | 14,188 |
Mar 11, 2025 | 0.73 | 0.78 | 0.70 | 0.72 | 0.72 | - | 31,914 |
Mar 10, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -5.03% | 33,659 |
Mar 7, 2025 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 2.86% | 9,385 |
Mar 6, 2025 | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -7.53% | 11,114 |
Mar 5, 2025 | 0.71 | 0.82 | 0.69 | 0.80 | 0.80 | -0.99% | 140,020 |
Mar 4, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 0.75% | 38,447 |
Mar 3, 2025 | 0.79 | 0.83 | 0.79 | 0.80 | 0.80 | 3.81% | 52,444 |
Feb 28, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -3.78% | 40,460 |
Feb 27, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | 0.01% | 44,372 |
Feb 26, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | 1.63% | 29,150 |
Feb 25, 2025 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -4.02% | 51,445 |
Feb 24, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.07% | 38,934 |
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 |