Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Retractable Technologies, Inc. Common Stock (NY:RVP)

0.8200 -0.0001 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 0.8120 0.8285 0.8110 0.8200 32,031 -0.00(-0.01%)
Sep 16, 2025 0.8200 0.8240 0.8110 0.8201 47,058 +0.00(+0.04%)
Sep 15, 2025 0.8100 0.8200 0.7861 0.8198 56,494 -0.00(-0.02%)
Sep 12, 2025 0.8121 0.8200 0.8090 0.8200 43,679 +0.01(+1.11%)
Sep 11, 2025 0.8110 0.8250 0.7917 0.8110 125,561 -0.01(-1.10%)
Sep 10, 2025 0.8050 0.8247 0.8050 0.8200 73,806 +0.01(+1.23%)
Sep 09, 2025 0.7999 0.8132 0.7800 0.8100 25,420 +0.01(+1.76%)
Sep 08, 2025 0.7800 0.7984 0.7720 0.7960 17,044 +0.00(+0.48%)
Sep 05, 2025 0.7900 0.7975 0.7801 0.7922 22,058 +0.01(+1.40%)
Sep 04, 2025 0.7820 0.7900 0.7800 0.7813 42,557 -0.01(-1.10%)
Sep 03, 2025 0.8000 0.8166 0.7800 0.7900 111,423 -0.01(-0.75%)
Sep 02, 2025 0.8050 0.8199 0.7920 0.7960 43,991 -0.04(-5.01%)
Aug 29, 2025 0.8500 0.8500 0.8300 0.8380 15,264 -0.00(-0.25%)
Aug 28, 2025 0.8400 0.8600 0.8397 0.8401 56,325 +0.01(+1.20%)
Aug 27, 2025 0.8500 0.8500 0.8300 0.8301 19,952 -0.02(-2.18%)
Aug 26, 2025 0.8500 0.8500 0.8168 0.8486 35,371 +0.00(+0.00%)
Aug 25, 2025 0.8200 0.8500 0.8200 0.8486 82,379 +0.02(+2.08%)
Aug 22, 2025 0.8200 0.8499 0.7500 0.8313 208,955 -0.00(-0.42%)
Aug 21, 2025 0.8500 0.8500 0.8300 0.8348 88,850 -0.01(-1.64%)
Aug 20, 2025 0.7950 0.8700 0.7801 0.8487 374,144 +0.05(+6.86%)
Aug 19, 2025 0.8000 0.8100 0.7885 0.7942 42,601 -0.01(-0.77%)
Aug 18, 2025 0.7800 0.8051 0.7800 0.8004 65,593 +0.01(+0.65%)
Aug 15, 2025 0.7879 0.8099 0.7820 0.7952 43,107 +0.02(+2.61%)
Aug 14, 2025 0.8275 0.8275 0.7503 0.7750 118,654 -0.03(-3.41%)
Aug 13, 2025 0.8000 0.8200 0.7950 0.8024 75,187 -0.02(-1.85%)
Aug 12, 2025 0.8200 0.8380 0.7900 0.8175 114,745 +0.00(+0.18%)
Aug 11, 2025 0.7921 0.8173 0.7550 0.8160 82,677 +0.04(+5.29%)
Aug 08, 2025 0.7302 0.7800 0.7302 0.7750 57,990 +0.03(+3.33%)
Aug 07, 2025 0.7450 0.7550 0.7308 0.7500 154,585 +0.01(+0.67%)
Aug 06, 2025 0.7383 0.7475 0.7300 0.7450 53,488 +0.02(+2.05%)
Aug 05, 2025 0.7200 0.7400 0.7200 0.7300 16,989 +0.00(+0.00%)
Aug 04, 2025 0.7048 0.7400 0.6940 0.7300 79,106 -0.01(-1.72%)
Aug 01, 2025 0.7139 0.7434 0.6960 0.7428 81,213 +0.01(+0.92%)
Jul 31, 2025 0.7450 0.7450 0.6989 0.7360 71,721 -0.00(-0.54%)
Jul 30, 2025 0.7285 0.7450 0.7255 0.7400 102,907 +0.01(+0.91%)
Jul 29, 2025 0.7225 0.7400 0.7160 0.7333 15,426 +0.01(+1.35%)
Jul 28, 2025 0.7100 0.7400 0.7066 0.7235 43,377 +0.02(+2.32%)
Jul 25, 2025 0.7000 0.7120 0.7000 0.7071 37,751 +0.00(+0.27%)
Jul 24, 2025 0.6990 0.7100 0.6900 0.7052 62,802 +0.01(+1.82%)
Jul 23, 2025 0.7000 0.7000 0.6621 0.6926 97,887 +0.02(+3.37%)
Jul 22, 2025 0.6600 0.6900 0.6608 0.6700 81,691 +0.01(+0.81%)
Jul 21, 2025 0.6600 0.6800 0.6551 0.6646 76,254 +0.00(+0.64%)
Jul 18, 2025 0.6918 0.6918 0.6571 0.6604 37,618 -0.01(-1.48%)
Jul 17, 2025 0.6890 0.6890 0.6702 0.6703 18,210 -0.00(-0.33%)
Jul 16, 2025 0.6700 0.6893 0.6600 0.6725 51,594 +0.00(+0.37%)
Jul 15, 2025 0.6600 0.6900 0.6551 0.6700 58,971 +0.00(+0.00%)
Jul 14, 2025 0.6700 0.7000 0.6700 0.6700 52,235 -0.01(-1.47%)
Jul 11, 2025 0.6652 0.6942 0.6530 0.6800 27,802 +0.00(+0.01%)
Jul 10, 2025 0.7500 0.7500 0.6526 0.6799 128,660 +0.02(+3.39%)
Jul 09, 2025 0.6500 0.6680 0.6500 0.6576 38,156 +0.01(+0.95%)
Jul 08, 2025 0.6680 0.6680 0.6501 0.6514 11,298 -0.01(-0.96%)
Jul 07, 2025 0.6500 0.6640 0.6500 0.6577 22,082 +0.01(+1.18%)
Jul 03, 2025 0.6236 0.6680 0.6200 0.6500 33,364 +0.01(+1.15%)
Jul 02, 2025 0.6456 0.6679 0.6200 0.6426 25,129 +0.00(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.