Skip to main content
Retractable Technologies, Inc. (RVP)
NYSEAMERICAN: RVP · Real-Time Price · USD
0.820
+0.005 (0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

Retractable Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.790.830.790.820.820.61%36,418
Dec 4, 20250.810.830.810.820.82-0.86%17,378
Dec 3, 20250.830.840.810.820.82-0.05%33,595
Dec 2, 20250.820.850.800.820.82-0.09%17,827
Dec 1, 20250.840.860.820.820.82-0.58%25,009
Nov 28, 20250.870.870.810.830.830.73%29,848
Nov 26, 20250.810.860.810.820.82-0.01%25,750
Nov 25, 20250.820.850.800.820.820.26%72,554
Nov 24, 20250.800.820.790.820.822.91%49,989
Nov 21, 20250.810.870.800.800.80-1.63%75,971
Nov 20, 20250.820.860.770.810.81-1.48%70,675
Nov 19, 20250.830.850.810.820.82-0.96%36,742
Nov 18, 20250.810.870.790.830.83-0.44%27,979
Nov 17, 20250.770.830.750.830.837.19%79,588
Nov 14, 20250.770.850.760.780.78-3.95%168,123
Nov 13, 20250.850.850.790.810.81-2.99%73,093
Nov 12, 20250.860.860.830.840.84-1.64%17,752
Nov 11, 20250.830.850.810.850.851.51%9,846
Nov 10, 20250.820.850.810.840.841.99%38,921
Nov 7, 20250.860.860.800.820.82-3.62%61,856
Nov 6, 20250.860.880.830.850.85-0.70%31,863
Nov 5, 20250.830.890.830.860.861.88%76,951
Nov 4, 20250.870.870.830.840.84-4.54%41,653
Nov 3, 20250.880.900.860.880.880.36%55,984
Oct 31, 20250.910.910.860.880.880.90%33,404
Oct 30, 20250.920.920.850.870.87-3.19%161,457
Oct 29, 20250.910.950.880.900.90-0.56%98,264
Oct 28, 20250.930.930.880.900.90-2.20%158,581
Oct 27, 20250.951.010.920.920.92-2.83%136,956
Oct 24, 20250.981.000.950.950.95-109,008
Oct 23, 20250.971.000.950.950.95-2.96%117,425
Oct 22, 20251.051.050.930.980.98-7.55%343,639
Oct 21, 20251.001.100.991.061.068.16%595,169
Oct 20, 20251.021.020.910.980.987.53%489,893
Oct 17, 20250.991.140.880.910.91-6.91%1,729,435
Oct 16, 20250.990.990.960.980.980.11%39,097
Oct 15, 20250.930.990.910.980.986.65%95,776
Oct 14, 20250.940.960.910.920.92-5.24%81,989
Oct 13, 20250.971.020.930.970.97-0.72%68,361
Oct 10, 20251.051.050.950.970.97-5.37%127,944
Oct 9, 20250.921.070.921.031.0311.94%489,212
Oct 8, 20250.951.010.920.920.92-2.27%383,576
Oct 7, 20250.870.980.870.940.944.61%318,546
Oct 6, 20250.880.900.870.900.904.05%85,265
Oct 3, 20250.860.880.840.870.870.58%78,298
Oct 2, 20250.840.880.830.860.862.50%261,602
Oct 1, 20250.840.850.820.840.84-0.36%29,225
Sep 30, 20250.820.850.820.840.842.68%27,394
Sep 29, 20250.850.850.820.820.82-1.91%25,934
Sep 26, 20250.820.840.810.840.840.74%19,510
Sep 25, 20250.790.860.790.830.833.75%149,945
Sep 24, 20250.820.830.790.800.80-2.45%83,720
Sep 23, 20250.820.830.800.820.82-1.25%25,967
Sep 22, 20250.840.850.830.830.83-1.26%12,430
Sep 19, 20250.820.840.820.840.841.51%30,498
Sep 18, 20250.810.830.800.830.831.04%20,292
Sep 17, 20250.810.830.810.820.82-0.01%32,052
Sep 16, 20250.820.820.810.820.820.04%47,058
Sep 15, 20250.810.820.790.820.82-0.02%56,694
Sep 12, 20250.810.820.810.820.821.11%43,679
Sep 11, 20250.810.830.790.810.81-1.10%125,562
Sep 10, 20250.810.820.810.820.821.23%73,806
Sep 9, 20250.800.810.780.810.811.76%25,420
Sep 8, 20250.780.800.770.800.800.48%17,044
Sep 5, 20250.790.800.780.790.791.40%22,058
Sep 4, 20250.780.790.780.780.78-1.10%42,574
Sep 3, 20250.800.820.780.790.79-0.75%111,423
Sep 2, 20250.810.820.790.800.80-5.01%43,991
Aug 29, 20250.850.850.830.840.84-0.25%15,264
Aug 28, 20250.840.860.840.840.841.20%56,325
Aug 27, 20250.850.850.830.830.83-2.18%20,736
Aug 26, 20250.850.850.820.850.85-35,371
Aug 25, 20250.820.850.820.850.852.08%82,779
Aug 22, 20250.820.850.750.830.83-0.42%208,955
Aug 21, 20250.850.850.830.830.83-1.64%88,850
Aug 20, 20250.800.870.780.850.856.86%374,145
Aug 19, 20250.800.810.790.790.79-0.77%42,651
Aug 18, 20250.780.810.780.800.800.65%65,693
Aug 15, 20250.790.810.780.800.802.61%43,107
Aug 14, 20250.830.830.750.780.78-3.41%118,654
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