Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RVP Historical Prices

Retractable Technologies, Inc · daily open, high, low, close & volume

Trading days
249
Period high
0.8871
Period low
0.5600
Period change
-33.94%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.56200.57980.56000.5660+0.71%32,747
Nov 3, 20260.56760.56890.56200.5620-0.71%18,012
Nov 2, 20260.56510.57980.56510.5660+0.18%16,817
Oct 30, 20260.59000.59000.56500.5650-1.96%33,280
Oct 29, 20260.58000.58000.57600.5763-1.15%17,483
Oct 28, 20260.58300.58450.58020.5830-1.00%10,823
Oct 27, 20260.58100.58890.58010.5889+1.36%14,272
Oct 26, 20260.58030.58580.58000.5810-0.02%25,659
Oct 23, 20260.58010.58310.58010.5811-0.33%12,096
Oct 22, 20260.58010.58960.58010.5830+0.34%20,568
Oct 21, 20260.58100.58550.58000.5810-0.02%33,509
Oct 20, 20260.58100.58350.58000.5811+0.54%13,707
Oct 19, 20260.58600.59500.57620.5780+0.33%13,209
Oct 16, 20260.59580.59990.57600.5761-2.02%27,567
Oct 15, 20260.59000.59630.58500.5880-0.86%27,472
Oct 14, 20260.61000.61490.58440.5931-2.77%73,436
Oct 13, 20260.66130.66250.60200.6100-6.15%179,570
Oct 12, 20260.66200.67770.64520.6500-1.99%63,915
Oct 9, 20260.67000.67000.66200.6632+0.18%14,576
Oct 8, 20260.68300.68980.66100.6620-4.17%115,451
Oct 7, 20260.69530.69530.68270.6908-0.01%26,709
Oct 6, 20260.68510.70790.67000.6909-0.62%36,913
Oct 5, 20260.70000.71170.68300.6952-0.26%25,286
Oct 2, 20260.69000.69990.68000.6970+1.01%10,717
Oct 1, 20260.69100.69990.68000.6900-0.14%78,131
Sep 30, 20260.68650.69980.68650.6910-0.86%7,861
Sep 29, 20260.69300.69700.68600.6970+1.46%28,869
Sep 28, 20260.68400.69350.68310.6870-1.83%5,637
Sep 25, 20260.68310.69980.68310.6998+2.46%7,969
Sep 24, 20260.69200.69990.68300.6830-1.70%20,140
Sep 23, 20260.73000.73000.68500.6948-0.03%21,004
Sep 22, 20260.68600.69500.68300.6950-2.10%6,859
Sep 21, 20260.68600.70990.68300.7099-1.31%5,407
Sep 18, 20260.70990.71930.68210.7193+2.12%12,307
Sep 17, 20260.69460.70440.68020.7044+3.59%3,118
Sep 16, 20260.68000.71930.68000.6800+0.00%40,843
Sep 15, 20260.68210.70050.68000.6800-0.29%14,327
Sep 14, 20260.71100.71700.68150.6820+0.28%17,977
Sep 11, 20260.70000.70600.67860.6801-4.48%59,232
Sep 9, 20260.71450.71450.70000.7120+1.71%12,965
Sep 8, 20260.72590.72590.70000.7000-1.52%10,440
Sep 4, 20260.74000.74000.71080.7108-0.43%4,724
Sep 3, 20260.71410.72900.70320.7139-0.85%5,446
Sep 2, 20260.70600.73500.70550.7200-1.64%7,777
Aug 31, 20260.70690.73500.70510.7320+0.27%2,837
Aug 28, 20260.73250.73250.71600.7300+1.14%18,199
Aug 27, 20260.71770.73500.71000.7218-1.12%23,174
Aug 26, 20260.73400.73400.71800.7300-0.67%64,284
Aug 25, 20260.72200.73500.70000.7349+0.67%35,591
Aug 24, 20260.71500.74000.70010.7300+0.00%102,564
Aug 21, 20260.70050.73000.70050.7300+0.00%8,073
Aug 20, 20260.73000.73500.72000.7300+1.39%26,862
Aug 19, 20260.70000.73000.70000.7200+0.00%52,676
Aug 18, 20260.71000.73000.71000.7200+2.86%24,428
Aug 17, 20260.68770.73000.68010.7000+1.08%249,458
Aug 14, 20260.66500.69250.66500.6925+2.00%46,758
Aug 13, 20260.66020.67890.66020.6789+0.65%5,962
Aug 12, 20260.67000.67880.67000.6745-0.37%2,410
Aug 11, 20260.67000.67890.67000.6770+1.04%12,162
Aug 10, 20260.67000.67890.67000.6700+0.00%24,316
Aug 7, 20260.67510.67990.67000.6700-1.03%4,269
Aug 6, 20260.67190.67700.67000.6770+1.06%29,559
Aug 5, 20260.67490.67980.66990.6699-0.01%10,240
Aug 4, 20260.67300.67990.66040.6700+1.48%11,400
Aug 3, 20260.66020.67980.66020.6602+0.00%6,069
Jul 31, 20260.66010.67450.65490.6602-1.46%9,602
Jul 30, 20260.67100.68560.67000.6700-0.03%24,012
Jul 29, 20260.67890.67890.67010.6702+0.01%11,054
Jul 28, 20260.67000.67990.66960.6701-0.01%30,623
Jul 27, 20260.67300.68450.67010.6702-1.44%10,725
Jul 24, 20260.68000.68540.68000.6800+0.00%5,558
Jul 23, 20260.68000.68890.68000.6800-0.01%4,631
Jul 22, 20260.69050.69050.68000.6801+0.00%21,033
Jul 21, 20260.70620.70620.68000.6801-1.43%34,888
Jul 20, 20260.71000.71000.69000.6900+0.80%13,802
Jul 17, 20260.69000.69500.67600.6845-0.94%18,943
Jul 16, 20260.72000.72000.69100.6910-4.03%30,084
Jul 15, 20260.69030.72000.69020.7200+4.33%19,430
Jul 14, 20260.69840.70750.69010.6901+0.74%85,308
Jul 13, 20260.66920.69200.66920.6850+0.00%37,441
Jul 10, 20260.70500.70500.68390.6850-1.69%35,839
Jul 9, 20260.71740.71740.69100.6968-0.57%20,476
Jul 8, 20260.71970.71970.70070.7008-1.48%52,306
Jul 7, 20260.71060.72650.71060.7113-3.09%47,618
Jul 6, 20260.74000.74000.71040.7340+0.53%44,876
Jul 2, 20260.73690.73970.72500.7301+0.15%9,591
Jul 1, 20260.73700.73700.71530.7290+1.25%16,953
Jun 30, 20260.70000.73690.70000.7200+2.13%63,691
Jun 29, 20260.70830.70900.69600.7050+1.08%38,504
Jun 26, 20260.69500.71360.69500.6975+0.33%39,321
Jun 25, 20260.71500.72990.69050.6952-3.44%264,795
Jun 24, 20260.68520.72090.68340.7200+4.82%114,991
Jun 23, 20260.67910.69980.67050.6869+1.46%77,035
Jun 22, 20260.66500.69810.66500.6770+1.04%101,899
Jun 18, 20260.66300.68830.66300.6700+0.03%82,526
Jun 17, 20260.66500.67960.65700.6698+1.48%86,755
Jun 16, 20260.67000.69090.66000.6600-1.93%133,050
Jun 15, 20260.70500.71000.67000.6730-3.82%123,713
Jun 12, 20260.69510.71000.69090.6997-0.03%108,692
Jun 11, 20260.67200.70000.67200.6999+1.41%139,021
Jun 10, 20260.68470.70000.68000.6902+0.31%109,334
Jun 9, 20260.67000.68840.65440.6881+0.16%54,508
Jun 8, 20260.68380.69000.66480.6870+0.15%158,054
Jun 5, 20260.65230.68600.65000.6860+3.96%102,591
Jun 4, 20260.65000.70000.65000.6599+0.41%66,133
Jun 3, 20260.66560.66730.65100.6572-1.51%56,645
Jun 2, 20260.68100.68870.65990.6673-4.26%117,818
Jun 1, 20260.69180.69900.67000.6970+2.62%110,198
May 29, 20260.72050.72050.67000.6792-6.70%193,072
May 28, 20260.69800.75000.69700.7280+1.46%124,093
May 27, 20260.69010.73980.69010.7175+3.99%115,775
May 26, 20260.70300.70490.68000.6900-3.23%163,190
May 22, 20260.67000.71300.67000.7130+5.46%137,865
May 21, 20260.67010.69100.67000.6761+1.82%88,623
May 20, 20260.68610.70000.66400.6640-2.35%66,680
May 19, 20260.70900.72000.65000.6800+1.49%99,572
May 18, 20260.67000.70500.64020.6700+4.69%135,242
May 15, 20260.69000.69760.64000.6400-7.26%159,726
May 14, 20260.67050.75000.67050.6901-1.41%53,238
May 13, 20260.66010.73190.66010.7000-0.31%96,327
May 12, 20260.68000.71910.67540.7022+2.75%36,417
May 11, 20260.70800.71970.68000.6834-1.94%77,558
May 8, 20260.69940.71260.69000.6969-1.13%40,835
May 7, 20260.69000.71880.69000.7049+1.72%122,487
May 6, 20260.70000.71040.69020.6930-4.32%36,556
May 5, 20260.67890.73900.65110.7243+11.43%85,293
May 4, 20260.63980.66300.62920.6500+2.83%88,632
May 1, 20260.63540.63540.61000.6321+0.08%67,117
Apr 30, 20260.65000.65000.61140.6316+1.71%22,129
Apr 29, 20260.65240.65240.61510.6210-0.45%30,349
Apr 28, 20260.63000.63000.62030.6238-2.99%7,744
Apr 27, 20260.63300.65120.62110.6430-0.92%20,621
Apr 24, 20260.63120.65250.61010.6490+0.20%52,336
Apr 23, 20260.66020.66180.64030.6477-1.28%34,950
Apr 22, 20260.63610.65610.63000.6561+3.99%21,143
Apr 21, 20260.68700.68700.60170.6309-2.73%116,767
Apr 20, 20260.69400.69700.64310.6486-3.19%125,640
Apr 17, 20260.69690.69690.65100.6700-2.90%74,530
Apr 16, 20260.67440.69670.67000.6900+0.26%22,036
Apr 15, 20260.67390.70950.67390.6882+2.09%96,585
Apr 14, 20260.69900.69910.67010.6741-3.55%50,563
Apr 13, 20260.67000.71500.67000.6989+4.30%43,772
Apr 10, 20260.68100.69750.67000.6701-6.67%71,365
Apr 9, 20260.68010.72000.68010.7180+5.54%50,496
Apr 8, 20260.71580.71580.68010.6803-1.55%225,163
Apr 7, 20260.68610.72000.68600.6910-2.40%39,264
Apr 6, 20260.70990.70990.68100.7080+2.98%96,550
Apr 2, 20260.69000.70000.66500.6875+3.29%69,986
Apr 1, 20260.67880.69780.66000.6656+0.62%36,983
Mar 31, 20260.66100.71000.66000.6615-4.06%76,282
Mar 30, 20260.66000.70500.66000.6895+2.91%64,844
Mar 27, 20260.68040.68760.67000.6700-1.87%28,574
Mar 26, 20260.71980.71980.68280.6828-5.14%78,343
Mar 25, 20260.69600.71980.69000.7198+0.01%101,898
Mar 24, 20260.72500.72500.68700.7197-0.04%23,210
Mar 23, 20260.72000.72000.68000.7200-0.69%71,335
Mar 20, 20260.69020.72500.67000.7250+4.23%65,355
Mar 19, 20260.66550.70940.66550.6956-0.63%34,508
Mar 18, 20260.70140.74380.69000.7000-0.20%72,183
Mar 17, 20260.71800.73990.66000.7014+0.14%87,305
Mar 16, 20260.73070.73500.69000.7004-0.54%23,234
Mar 13, 20260.69730.70930.69730.7042+2.06%9,468
Mar 12, 20260.72000.73100.67100.6900-5.06%60,787
Mar 11, 20260.73000.73360.70400.7268+2.38%46,997
Mar 10, 20260.66640.71490.65830.7099+7.56%90,458
Mar 9, 20260.65000.68950.65000.6600-5.53%87,390
Mar 6, 20260.69000.70990.66000.6986-0.63%28,646
Mar 5, 20260.68450.71500.66500.7030+3.37%26,474
Mar 4, 20260.68000.68970.66500.6801-1.42%24,181
Mar 3, 20260.70100.70100.66000.6899+4.48%39,730
Mar 2, 20260.63100.68290.63100.6603-0.75%31,193
Feb 27, 20260.67000.67230.64010.6653-0.40%137,979
Feb 26, 20260.66000.68250.66000.6680+0.91%23,988
Feb 25, 20260.68310.69390.66000.6620+0.00%61,424
Feb 24, 20260.66000.69000.65350.6620+0.15%52,498
Feb 23, 20260.66000.66730.66000.6610-0.94%67,614
Feb 20, 20260.66500.70000.66100.6673-2.87%32,133
Feb 19, 20260.69060.70000.68000.6870+1.03%24,358
Feb 18, 20260.70130.72000.67830.6800-4.49%57,009
Feb 17, 20260.66000.72100.66000.7120+7.72%26,137
Feb 13, 20260.64200.70990.64200.6610-0.90%30,464
Feb 12, 20260.67000.70000.65000.6670-0.45%48,792
Feb 11, 20260.71000.71000.66000.6700+1.52%59,535
Feb 10, 20260.65590.68000.65590.6600+0.63%34,303
Feb 9, 20260.64720.70000.63000.6559+0.91%171,982
Feb 6, 20260.67250.67250.65000.6500+0.00%50,134
Feb 5, 20260.72000.72000.65000.6500-8.48%111,009
Feb 4, 20260.66150.73840.66150.7102+4.69%44,471
Feb 3, 20260.66100.69500.66100.6784-3.95%62,284
Feb 2, 20260.67000.70630.66000.7063+0.90%26,538
Jan 30, 20260.69210.71300.68100.7000-0.91%45,280
Jan 29, 20260.69200.71490.69100.7064+0.76%45,287
Jan 28, 20260.72880.72880.69000.7011-2.65%50,395
Jan 27, 20260.74300.75000.72000.7202-1.34%66,773
Jan 26, 20260.71850.75000.71850.7300+5.80%108,477
Jan 23, 20260.71000.71220.68250.6900-2.82%55,588
Jan 22, 20260.71000.71500.71000.7100-0.01%16,660
Jan 21, 20260.72370.74660.71000.7101-1.61%112,350
Jan 20, 20260.71000.73940.71000.7217-0.59%82,402
Jan 16, 20260.70000.74000.70000.7260+1.97%27,028
Jan 15, 20260.71100.72420.71000.7120-1.11%19,054
Jan 14, 20260.74000.74040.71100.7200-2.70%71,873
Jan 13, 20260.74250.76000.74000.7400-1.99%30,672
Jan 12, 20260.77000.77000.74500.7550-2.11%37,047
Jan 9, 20260.78000.78000.76020.7713-1.10%20,360
Jan 8, 20260.77560.78000.76000.7799+1.95%32,672
Jan 7, 20260.73820.77550.73820.7650+0.53%86,189
Jan 6, 20260.75850.77900.75850.7610+0.04%12,546
Jan 5, 20260.77000.78000.75800.7607+0.11%10,207
Jan 2, 20260.79000.79000.75990.7599-1.58%30,370
Dec 31, 20250.77000.79600.75200.7721-0.37%89,907
Dec 30, 20250.80000.82070.77500.7750-4.30%78,529
Dec 29, 20250.81500.82000.79500.8098-2.79%64,125
Dec 26, 20250.81500.83300.81500.8330+1.56%10,318
Dec 24, 20250.83300.83300.81500.8202+0.01%35,068
Dec 23, 20250.81100.82760.81100.8201+0.01%24,837
Dec 22, 20250.81000.83700.81000.8200-0.24%75,115
Dec 19, 20250.81510.83490.81510.8220-0.15%58,031
Dec 18, 20250.83600.83600.82000.8232+0.04%41,413
Dec 17, 20250.82000.83000.82000.8229+0.35%59,639
Dec 16, 20250.82000.83000.81500.8200-1.49%14,287
Dec 15, 20250.78610.84000.78610.8324+1.13%50,855
Dec 12, 20250.83690.83690.82000.8231-0.54%19,961
Dec 11, 20250.80790.83750.79000.8276+1.24%46,016
Dec 10, 20250.82000.82990.81080.8175-0.43%19,487
Dec 9, 20250.79810.83650.79800.8210+0.12%13,983
Dec 8, 20250.82500.83810.81110.8200+0.00%35,332
Dec 5, 20250.78500.83070.78500.8200+0.61%36,418
Dec 4, 20250.81100.82690.81100.8150-0.86%17,490
Dec 3, 20250.83220.84050.81100.8221-0.05%33,596
Dec 2, 20250.82000.84500.80420.8225-0.09%17,827
Dec 1, 20250.83700.85990.82000.8232-0.58%25,019
Nov 28, 20250.87000.87000.81100.8280+0.73%29,848
Nov 26, 20250.81000.85950.81000.8220-0.01%25,835
Nov 25, 20250.82000.84840.80400.8221+0.26%72,554
Nov 24, 20250.80000.82420.79210.8200+2.91%49,989
Nov 21, 20250.80910.86950.79680.7968-1.63%75,971
Nov 20, 20250.82000.86490.77000.8100-1.48%70,675
Nov 19, 20250.83330.84500.81010.8222-0.96%36,742
Nov 18, 20250.80890.87000.79000.8302-0.44%27,979
Nov 17, 20250.77190.83390.75000.8339+7.19%79,588
Nov 14, 20250.77000.85000.76300.7780-3.95%168,123
Nov 13, 20250.85000.85490.78560.8100-2.99%73,093
Nov 12, 20250.86120.86120.83300.8350-1.64%17,752
Nov 11, 20250.83000.84890.81000.8489+1.51%9,846
Nov 10, 20250.82180.84900.81300.8363+1.99%38,921
Nov 7, 20250.86000.86000.80200.8200-3.62%61,856
Nov 6, 20250.86000.88000.83110.8508-0.70%31,863
Nov 5, 20250.83100.88710.82600.8568+1.88%76,951

Daily open, high, low, close and volume for Retractable Technologies, Inc (RVP). Showing 249 trading days. Unadjusted prices.