Retractable Technologies, Inc. RVP
AMEX · United States · Health Technology
$0.6970+0.01 (+1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.70 | +1.45% | $0.69 | $0.70 | $0.68 | 10.70K |
| 2026-10-01 | $0.69 | 0.00% | $0.69 | $0.70 | $0.68 | 78.10K |
| 2026-09-30 | $0.69 | -1.43% | $0.69 | $0.70 | $0.69 | 5.20K |
| 2026-09-29 | $0.70 | +1.45% | $0.69 | $0.70 | $0.69 | 27.30K |
| 2026-09-28 | $0.69 | -1.43% | $0.68 | $0.69 | $0.68 | 5.60K |
| 2026-09-25 | $0.70 | +2.94% | $0.68 | $0.70 | $0.68 | 7.90K |
| 2026-09-24 | $0.68 | -1.45% | $0.69 | $0.70 | $0.68 | 20.10K |
| 2026-09-23 | $0.69 | -1.43% | $0.73 | $0.73 | $0.69 | 21.00K |
| 2026-09-22 | $0.70 | -1.41% | $0.69 | $0.70 | $0.68 | 5.90K |
| 2026-09-21 | $0.71 | -1.39% | $0.69 | $0.71 | $0.68 | 5.40K |
| 2026-09-18 | $0.72 | +2.86% | $0.71 | $0.72 | $0.68 | 12.30K |
| 2026-09-17 | $0.70 | +2.94% | $0.69 | $0.70 | $0.68 | 3.10K |
| 2026-09-16 | $0.68 | 0.00% | $0.68 | $0.72 | $0.68 | 40.80K |
| 2026-09-15 | $0.68 | 0.00% | $0.68 | $0.70 | $0.68 | 14.30K |
| 2026-09-14 | $0.68 | 0.00% | $0.71 | $0.72 | $0.68 | 18.00K |
| 2026-09-11 | $0.68 | -2.86% | $0.70 | $0.71 | $0.68 | 59.20K |
| 2026-09-10 | $0.70 | -1.41% | $0.71 | $0.71 | $0.70 | 13.60K |
| 2026-09-09 | $0.71 | +1.43% | $0.71 | $0.71 | $0.70 | 13.00K |
| 2026-09-08 | $0.70 | -1.41% | $0.73 | $0.73 | $0.70 | 10.40K |
| 2026-09-04 | $0.71 | 0.00% | $0.74 | $0.74 | $0.71 | 4.70K |
| 2026-09-03 | $0.71 | -1.39% | $0.71 | $0.73 | $0.70 | 5.50K |
| 2026-09-02 | $0.72 | 0.00% | $0.71 | $0.74 | $0.71 | 7.80K |
| 2026-09-01 | $0.72 | -1.37% | $0.70 | $0.73 | $0.70 | 15.50K |
| 2026-08-31 | $0.73 | 0.00% | $0.71 | $0.74 | $0.71 | 2.60K |
| 2026-08-28 | $0.73 | +1.39% | $0.73 | $0.73 | $0.72 | 18.20K |
| 2026-08-27 | $0.72 | -1.37% | $0.72 | $0.74 | $0.71 | 43.20K |
| 2026-08-26 | $0.73 | 0.00% | $0.73 | $0.73 | $0.72 | 64.30K |
| 2026-08-25 | $0.73 | 0.00% | $0.72 | $0.74 | $0.70 | 32.30K |
| 2026-08-24 | $0.73 | 0.00% | $0.72 | $0.74 | $0.70 | 102.60K |
| 2026-08-21 | $0.73 | 0.00% | $0.70 | $0.73 | $0.70 | 8.10K |
| 2026-08-20 | $0.73 | +1.39% | $0.73 | $0.74 | $0.72 | 26.90K |
| 2026-08-19 | $0.72 | 0.00% | $0.70 | $0.73 | $0.70 | 52.70K |
| 2026-08-18 | $0.72 | +2.86% | $0.71 | $0.73 | $0.71 | 24.40K |
| 2026-08-17 | $0.70 | +1.45% | $0.69 | $0.73 | $0.68 | 249.40K |
| 2026-08-14 | $0.69 | +1.47% | $0.67 | $0.69 | $0.67 | 46.80K |
| 2026-08-13 | $0.68 | +1.49% | $0.66 | $0.68 | $0.66 | 6.00K |
| 2026-08-12 | $0.67 | -1.47% | $0.67 | $0.68 | $0.67 | 2.40K |
| 2026-08-11 | $0.68 | +1.49% | $0.67 | $0.68 | $0.67 | 12.20K |
| 2026-08-10 | $0.67 | 0.00% | $0.67 | $0.68 | $0.67 | 24.30K |
| 2026-08-07 | $0.67 | -1.47% | $0.68 | $0.68 | $0.67 | 4.30K |
| 2026-08-06 | $0.68 | +1.49% | $0.67 | $0.68 | $0.67 | 29.50K |
| 2026-08-05 | $0.67 | 0.00% | $0.67 | $0.68 | $0.67 | 10.20K |
| 2026-08-04 | $0.67 | +1.52% | $0.67 | $0.68 | $0.66 | 11.40K |
| 2026-08-03 | $0.66 | 0.00% | $0.66 | $0.68 | $0.66 | 6.10K |
| 2026-07-31 | $0.66 | -1.49% | $0.66 | $0.67 | $0.65 | 9.20K |
| 2026-07-30 | $0.67 | 0.00% | $0.67 | $0.69 | $0.67 | 24.00K |
| 2026-07-29 | $0.67 | 0.00% | $0.68 | $0.68 | $0.67 | 11.10K |
| 2026-07-28 | $0.67 | 0.00% | $0.67 | $0.68 | $0.67 | 30.60K |
| 2026-07-27 | $0.67 | -1.47% | $0.67 | $0.68 | $0.67 | 10.70K |
| 2026-07-24 | $0.68 | 0.00% | $0.68 | $0.69 | $0.68 | 5.60K |
| 2026-07-23 | $0.68 | 0.00% | $0.68 | $0.69 | $0.68 | 4.60K |
| 2026-07-22 | $0.68 | 0.00% | $0.69 | $0.69 | $0.68 | 21.00K |
| 2026-07-21 | $0.68 | -1.45% | $0.71 | $0.71 | $0.68 | 34.90K |
| 2026-07-20 | $0.69 | +1.47% | $0.71 | $0.71 | $0.69 | 13.80K |
| 2026-07-17 | $0.68 | -1.45% | $0.69 | $0.70 | $0.68 | 18.90K |
| 2026-07-16 | $0.69 | -4.17% | $0.72 | $0.72 | $0.69 | 30.10K |
| 2026-07-15 | $0.72 | +4.35% | $0.69 | $0.72 | $0.69 | 19.40K |
| 2026-07-14 | $0.69 | 0.00% | $0.70 | $0.71 | $0.69 | 85.30K |
| 2026-07-13 | $0.69 | 0.00% | $0.67 | $0.69 | $0.67 | 37.40K |
| 2026-07-10 | $0.69 | -1.43% | $0.71 | $0.71 | $0.68 | 35.80K |
| 2026-07-09 | $0.70 | 0.00% | $0.72 | $0.72 | $0.69 | 20.50K |
| 2026-07-08 | $0.70 | -1.41% | $0.72 | $0.72 | $0.70 | 52.30K |
| 2026-07-07 | $0.71 | -2.74% | $0.71 | $0.73 | $0.71 | 47.60K |
| 2026-07-06 | $0.73 | 0.00% | $0.74 | $0.74 | $0.71 | 44.80K |
| 2026-07-02 | $0.73 | 0.00% | $0.74 | $0.74 | $0.73 | 9.60K |
| 2026-07-01 | $0.73 | +1.39% | $0.74 | $0.74 | $0.72 | 16.90K |
| 2026-06-30 | $0.72 | +1.41% | $0.70 | $0.74 | $0.70 | 63.70K |
| 2026-06-29 | $0.71 | +1.43% | $0.71 | $0.71 | $0.70 | 38.50K |
| 2026-06-26 | $0.70 | 0.00% | $0.70 | $0.71 | $0.70 | 39.30K |
| 2026-06-25 | $0.70 | -2.78% | $0.72 | $0.73 | $0.69 | 264.80K |
| 2026-06-24 | $0.72 | +4.35% | $0.69 | $0.72 | $0.68 | 115.00K |
| 2026-06-23 | $0.69 | +1.47% | $0.68 | $0.70 | $0.67 | 77.00K |
| 2026-06-22 | $0.68 | +1.49% | $0.67 | $0.70 | $0.67 | 101.90K |
| 2026-06-18 | $0.67 | 0.00% | $0.66 | $0.69 | $0.66 | 82.60K |
| 2026-06-17 | $0.67 | +1.52% | $0.67 | $0.68 | $0.66 | 86.80K |
| 2026-06-16 | $0.66 | -1.49% | $0.67 | $0.69 | $0.66 | 133.10K |
| 2026-06-15 | $0.67 | -4.29% | $0.71 | $0.71 | $0.67 | 122.60K |
| 2026-06-12 | $0.70 | 0.00% | $0.70 | $0.71 | $0.69 | 108.70K |
| 2026-06-11 | $0.70 | +1.45% | $0.67 | $0.70 | $0.67 | 138.80K |
| 2026-06-10 | $0.69 | 0.00% | $0.68 | $0.70 | $0.68 | 109.30K |
| 2026-06-09 | $0.69 | 0.00% | $0.67 | $0.69 | $0.65 | 54.50K |
| 2026-06-08 | $0.69 | 0.00% | $0.68 | $0.69 | $0.66 | 158.10K |
| 2026-06-05 | $0.69 | +4.55% | $0.65 | $0.69 | $0.65 | 102.60K |
| 2026-06-04 | $0.66 | 0.00% | $0.65 | $0.70 | $0.65 | 66.10K |
| 2026-06-03 | $0.66 | -1.49% | $0.67 | $0.67 | $0.65 | 56.60K |
| 2026-06-02 | $0.67 | -4.29% | $0.68 | $0.69 | $0.66 | 117.90K |
| 2026-06-01 | $0.70 | +2.94% | $0.69 | $0.70 | $0.67 | 110.20K |
| 2026-05-29 | $0.68 | -6.85% | $0.72 | $0.72 | $0.67 | 193.10K |
| 2026-05-28 | $0.73 | +1.39% | $0.70 | $0.75 | $0.70 | 124.20K |
| 2026-05-27 | $0.72 | +4.35% | $0.69 | $0.74 | $0.69 | 115.80K |