Skip to main content
Retractable Technologies, Inc. (RVP)
NYSEAMERICAN: RVP · Real-Time Price · USD
0.8024
-0.0151 (-1.85%)
At close: Aug 13, 2025, 4:00 PM
0.8473
+0.0450 (5.60%)
Pre-market: Aug 14, 2025, 8:00 AM EDT

Retractable Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.800.820.800.800.80-1.85%77,302
Aug 12, 20250.820.840.790.820.820.18%114,745
Aug 11, 20250.790.820.760.820.825.29%82,679
Aug 8, 20250.730.780.730.780.783.33%57,990
Aug 7, 20250.750.760.730.750.750.67%154,585
Aug 6, 20250.740.750.730.750.752.05%53,488
Aug 5, 20250.720.740.720.730.73-16,989
Aug 4, 20250.700.740.690.730.73-1.72%79,106
Aug 1, 20250.710.740.700.740.740.92%81,213
Jul 31, 20250.750.750.700.740.74-0.54%71,726
Jul 30, 20250.730.750.730.740.740.91%103,583
Jul 29, 20250.720.740.720.730.731.35%15,546
Jul 28, 20250.710.740.710.720.722.32%43,378
Jul 25, 20250.700.710.700.710.710.27%37,751
Jul 24, 20250.700.710.690.710.711.82%62,802
Jul 23, 20250.700.700.660.690.693.37%98,028
Jul 22, 20250.660.690.660.670.670.81%82,091
Jul 21, 20250.660.680.660.660.660.64%76,254
Jul 18, 20250.690.690.660.660.66-1.48%37,618
Jul 17, 20250.690.690.670.670.67-0.33%20,210
Jul 16, 20250.670.690.660.670.670.37%51,594
Jul 15, 20250.660.690.660.670.67-58,983
Jul 14, 20250.670.700.670.670.67-1.47%52,235
Jul 11, 20250.670.690.650.680.680.01%27,802
Jul 10, 20250.750.750.650.680.683.39%128,760
Jul 9, 20250.650.670.650.660.660.95%38,156
Jul 8, 20250.670.670.650.650.65-0.96%11,339
Jul 7, 20250.650.660.650.660.661.18%22,083
Jul 3, 20250.620.670.620.650.651.15%33,364
Jul 2, 20250.650.670.620.640.640.41%25,129
Jul 1, 20250.630.670.620.640.640.08%75,742
Jun 30, 20250.620.650.620.640.643.15%21,593
Jun 27, 20250.670.670.620.620.62-6.27%66,702
Jun 26, 20250.650.670.650.660.660.58%17,623
Jun 25, 20250.650.660.650.660.66-0.80%11,497
Jun 24, 20250.660.680.640.660.662.00%30,755
Jun 23, 20250.640.660.640.650.652.77%29,111
Jun 20, 20250.650.700.630.630.63-4.30%25,809
Jun 18, 20250.640.670.640.660.661.15%31,169
Jun 17, 20250.710.710.650.650.65-1.46%58,646
Jun 16, 20250.660.700.660.660.661.86%41,937
Jun 13, 20250.670.690.630.650.65-5.90%61,125
Jun 12, 20250.660.710.660.690.691.92%45,707
Jun 11, 20250.690.690.660.680.680.49%26,328
Jun 10, 20250.690.690.660.680.681.43%17,240
Jun 9, 20250.650.690.650.670.670.11%12,523
Jun 6, 20250.690.690.650.670.670.80%6,610
Jun 5, 20250.670.670.650.660.66-1.93%10,898
Jun 4, 20250.650.680.630.670.672.13%45,048
Jun 3, 20250.630.700.630.660.661.38%36,232