Skip to main content
Retractable Technologies, Inc. (RVP)
NYSEAMERICAN: RVP · Real-Time Price · USD
0.624
-0.019 (-2.99%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Retractable Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%116,769
Apr 20, 20260.690.700.640.650.65-3.19%125,615
Apr 17, 20260.700.700.650.670.67-2.90%74,518
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%47,496
Apr 8, 20260.720.720.680.680.68-1.55%225,162
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%69,951
Apr 1, 20260.680.700.660.670.670.62%36,982
Mar 31, 20260.660.710.660.660.66-4.06%76,282
Mar 30, 20260.660.710.660.690.692.91%64,843
Mar 27, 20260.680.690.670.670.67-1.87%5,078
Mar 26, 20260.720.720.680.680.68-5.14%78,343
Mar 25, 20260.700.720.690.720.720.01%101,877
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%65,345
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%23,232
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%57,353
Mar 9, 20260.650.690.650.660.66-5.53%87,390
Mar 6, 20260.690.710.660.700.70-0.63%28,623
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%21,604
Feb 27, 20260.670.670.640.670.67-0.40%137,953
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%24,333
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%171,957
Feb 6, 20260.670.670.650.650.65-38,384
Feb 5, 20260.720.720.650.650.65-8.48%110,764
Feb 4, 20260.660.740.660.710.714.69%44,471
Feb 3, 20260.660.700.660.680.68-3.95%62,284
Feb 2, 20260.670.710.660.710.710.90%26,538
Jan 30, 20260.690.710.680.700.70-0.91%45,226
Jan 29, 20260.690.710.690.710.710.76%44,687
Jan 28, 20260.730.730.690.700.70-2.65%50,395
Jan 27, 20260.740.750.720.720.72-1.34%66,773
Jan 26, 20260.720.750.720.730.735.80%108,376
Jan 23, 20260.710.710.680.690.69-2.82%55,558
Jan 22, 20260.710.720.710.710.71-0.01%16,660
Jan 21, 20260.720.750.710.710.71-1.61%112,350
Jan 20, 20260.710.740.710.720.72-0.59%82,402
Jan 16, 20260.700.740.700.730.731.97%27,028
Jan 15, 20260.710.720.710.710.71-1.11%19,054
Jan 14, 20260.740.740.710.720.72-2.70%71,873
Jan 13, 20260.740.760.740.740.74-1.99%30,672
Jan 12, 20260.770.770.750.760.76-2.11%37,047
Jan 9, 20260.780.780.760.770.77-1.10%20,360
Jan 8, 20260.780.780.760.780.781.95%32,670
Jan 7, 20260.740.780.740.770.760.53%53,028
Jan 6, 20260.760.780.760.760.760.04%11,537
Jan 5, 20260.770.780.760.760.760.11%10,207
Jan 2, 20260.790.790.760.760.76-1.58%30,370
Dec 31, 20250.770.800.750.770.77-0.37%89,882
Dec 30, 20250.800.820.780.780.78-4.30%78,529
Dec 29, 20250.820.820.800.810.81-2.79%64,118
Dec 26, 20250.820.830.820.830.831.56%9,938
Dec 24, 20250.830.830.820.820.820.01%32,154
Dec 23, 20250.810.830.810.820.820.01%24,837
Dec 22, 20250.810.840.810.820.82-0.24%75,115
Dec 19, 20250.820.830.820.820.82-0.15%58,031
Dec 18, 20250.840.840.820.820.820.04%41,413
Dec 17, 20250.820.830.820.820.820.35%59,639
Dec 16, 20250.820.830.820.820.82-1.49%14,287
Dec 15, 20250.790.840.790.830.831.13%50,855
Dec 12, 20250.840.840.820.820.82-0.54%19,961
Dec 11, 20250.810.840.790.830.831.24%46,016
Dec 10, 20250.820.830.810.820.82-0.43%19,487
Dec 9, 20250.800.840.800.820.820.12%13,983
Dec 8, 20250.830.840.810.820.82-35,332
Dec 5, 20250.790.830.790.820.820.61%36,418
Dec 4, 20250.810.830.810.820.82-0.86%17,490
Dec 3, 20250.830.840.810.820.82-0.05%33,596