Skip to main content
Retractable Technologies, Inc. (RVP)
NYSEAMERICAN: RVP · Real-Time Price · USD
0.698
+0.002 (0.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Retractable Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.700.710.700.700.700.33%38,848
Jun 25, 20260.720.730.690.700.70-3.44%264,815
Jun 24, 20260.690.720.680.720.724.82%114,811
Jun 23, 20260.680.700.670.690.691.46%77,044
Jun 22, 20260.670.700.670.680.681.04%101,908
Jun 18, 20260.660.690.660.670.670.03%82,580
Jun 17, 20260.670.680.660.670.671.48%86,810
Jun 16, 20260.670.690.660.660.66-1.93%133,080
Jun 15, 20260.710.710.670.670.67-3.82%122,613
Jun 12, 20260.700.710.690.700.70-0.03%32,539
Jun 11, 20260.670.700.670.700.701.41%137,581
Jun 10, 20260.680.700.680.690.690.31%108,050
Jun 9, 20260.670.690.650.690.690.16%54,478
Jun 8, 20260.680.690.660.690.690.15%158,053
Jun 5, 20260.650.690.650.690.693.96%102,591
Jun 4, 20260.650.700.650.660.660.41%66,133
Jun 3, 20260.670.670.650.660.66-1.51%56,610
Jun 2, 20260.680.690.660.670.67-4.26%117,855
Jun 1, 20260.690.700.670.700.702.62%110,198
May 29, 20260.720.720.670.680.68-6.70%191,585
May 28, 20260.700.750.700.730.731.46%124,161
May 27, 20260.690.740.690.720.723.99%115,674
May 26, 20260.700.700.680.690.69-3.23%163,028
May 22, 20260.670.710.670.710.715.46%137,815
May 21, 20260.670.690.670.680.681.82%88,582
May 20, 20260.690.700.660.660.66-2.35%66,680
May 19, 20260.710.720.650.680.681.49%99,482
May 18, 20260.670.710.640.670.674.69%135,231
May 15, 20260.690.700.640.640.64-7.25%159,726
May 14, 20260.670.750.670.690.69-1.42%53,238
May 13, 20260.660.730.660.700.70-0.31%96,327
May 12, 20260.680.720.680.700.702.74%36,416
May 11, 20260.710.720.680.680.68-1.94%77,558
May 8, 20260.700.710.690.700.70-1.13%40,835
May 7, 20260.690.720.690.700.701.72%122,487
May 6, 20260.700.710.690.690.69-4.32%36,556
May 5, 20260.680.740.650.720.7211.43%85,293
May 4, 20260.640.660.630.650.652.83%88,632
May 1, 20260.640.640.610.630.630.08%67,117
Apr 30, 20260.650.650.610.630.631.71%22,133
Apr 29, 20260.650.650.620.620.62-0.45%30,349
Apr 28, 20260.630.630.620.620.62-2.99%7,744
Apr 27, 20260.630.650.620.640.64-0.92%20,621
Apr 24, 20260.630.650.610.650.650.20%52,336
Apr 23, 20260.660.660.640.650.65-1.28%34,950
Apr 22, 20260.640.660.630.660.663.99%21,142
Apr 21, 20260.690.690.600.630.63-2.73%116,771
Apr 20, 20260.690.700.640.650.65-3.19%125,640
Apr 17, 20260.700.700.650.670.67-2.90%74,530
Apr 16, 20260.670.700.670.690.690.26%22,036
Apr 15, 20260.670.710.670.690.692.09%96,584
Apr 14, 20260.700.700.670.670.67-3.55%50,563
Apr 13, 20260.670.720.670.700.704.30%43,792
Apr 10, 20260.680.700.670.670.67-6.67%71,365
Apr 9, 20260.680.720.680.720.725.54%50,496
Apr 8, 20260.720.720.680.680.68-1.55%225,163
Apr 7, 20260.690.720.690.690.69-2.40%39,263
Apr 6, 20260.710.710.680.710.712.98%96,550
Apr 2, 20260.690.700.670.690.693.29%69,985
Apr 1, 20260.680.700.660.670.670.62%36,982
Mar 31, 20260.660.710.660.660.66-4.05%76,282
Mar 30, 20260.660.710.660.690.692.90%64,844
Mar 27, 20260.680.690.670.670.67-1.87%28,574
Mar 26, 20260.720.720.680.680.68-5.14%78,343
Mar 25, 20260.700.720.690.720.720.01%101,898
Mar 24, 20260.730.730.690.720.72-0.04%23,210
Mar 23, 20260.720.720.680.720.72-0.69%71,334
Mar 20, 20260.690.730.670.730.734.23%65,355
Mar 19, 20260.670.710.670.700.70-0.63%34,508
Mar 18, 20260.700.740.690.700.70-0.20%72,183
Mar 17, 20260.720.740.660.700.700.14%87,304
Mar 16, 20260.730.740.690.700.70-0.54%23,234
Mar 13, 20260.700.710.700.700.702.06%9,467
Mar 12, 20260.720.730.670.690.69-5.06%60,787
Mar 11, 20260.730.730.700.730.732.38%46,997
Mar 10, 20260.670.710.660.710.717.56%90,458
Mar 9, 20260.650.690.650.660.66-5.53%87,390
Mar 6, 20260.690.710.660.700.70-0.63%28,646
Mar 5, 20260.680.720.670.700.703.37%26,473
Mar 4, 20260.680.690.670.680.68-1.42%24,181
Mar 3, 20260.700.700.660.690.694.48%39,730
Mar 2, 20260.630.680.630.660.66-0.75%31,192
Feb 27, 20260.670.670.640.670.67-0.40%137,979
Feb 26, 20260.660.680.660.670.670.91%23,988
Feb 25, 20260.680.690.660.660.66-61,424
Feb 24, 20260.660.690.650.660.660.15%52,498
Feb 23, 20260.660.670.660.660.66-0.94%67,614
Feb 20, 20260.670.700.660.670.67-2.87%32,133
Feb 19, 20260.690.700.680.690.691.03%24,358
Feb 18, 20260.700.720.680.680.68-4.49%57,009
Feb 17, 20260.660.720.660.710.717.72%26,137
Feb 13, 20260.640.710.640.660.66-0.90%30,464
Feb 12, 20260.670.700.650.670.67-0.45%48,792
Feb 11, 20260.710.710.660.670.671.52%59,535
Feb 10, 20260.660.680.660.660.660.63%34,303
Feb 9, 20260.650.700.630.660.660.91%171,982
Feb 6, 20260.670.670.650.650.65-50,134
Feb 5, 20260.720.720.650.650.65-8.48%111,009
Feb 4, 20260.660.740.660.710.714.69%44,471
Feb 3, 20260.660.700.660.680.68-3.95%62,284