Retractable Technologies, Inc. (RVP)

Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.79	0.79	0.74	0.76	0.76	0.93%	50,217
May 9, 2025	0.77	0.77	0.74	0.75	0.75	-0.28%	14,710
May 8, 2025	0.75	0.76	0.74	0.75	0.75	-0.01%	49,438
May 7, 2025	0.75	0.76	0.73	0.75	0.75	0.35%	13,883
May 6, 2025	0.76	0.76	0.71	0.75	0.75	-1.06%	18,924
May 5, 2025	0.74	0.76	0.70	0.76	0.76	2.43%	118,767
May 2, 2025	0.72	0.75	0.72	0.74	0.74	0.74%	33,081
May 1, 2025	0.75	0.75	0.72	0.73	0.73	0.63%	16,257
Apr 30, 2025	0.72	0.75	0.72	0.73	0.73	0.41%	23,072
Apr 29, 2025	0.73	0.76	0.72	0.73	0.73	0.28%	9,540
Apr 28, 2025	0.73	0.76	0.71	0.73	0.73	-3.36%	17,199
Apr 25, 2025	0.75	0.76	0.72	0.75	0.75	0.16%	25,695
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

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.