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

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

0.9747 -0.0553 (-5.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 1.050 1.050 0.9500 0.9747 127,944 -0.06(-5.37%)
Oct 09, 2025 0.9236 1.070 0.9236 1.030 489,177 +0.11(+11.94%)
Oct 08, 2025 0.9518 1.010 0.9200 0.9201 383,476 -0.02(-2.27%)
Oct 07, 2025 0.8739 0.9834 0.8704 0.9415 318,457 +0.04(+4.61%)
Oct 06, 2025 0.8800 0.9000 0.8701 0.9000 85,265 +0.04(+4.05%)
Oct 03, 2025 0.8550 0.8787 0.8375 0.8650 78,298 +0.01(+0.58%)
Oct 02, 2025 0.8375 0.8760 0.8250 0.8600 261,602 +0.02(+2.50%)
Oct 01, 2025 0.8400 0.8450 0.8200 0.8390 29,125 -0.00(-0.36%)
Sep 30, 2025 0.8207 0.8500 0.8200 0.8420 27,394 +0.02(+2.68%)
Sep 29, 2025 0.8500 0.8500 0.8200 0.8200 25,534 -0.02(-1.91%)
Sep 26, 2025 0.8150 0.8400 0.8105 0.8360 19,510 +0.01(+0.74%)
Sep 25, 2025 0.7900 0.8600 0.7860 0.8299 149,943 +0.03(+3.75%)
Sep 24, 2025 0.8200 0.8300 0.7900 0.7999 83,720 -0.02(-2.45%)
Sep 23, 2025 0.8167 0.8300 0.8016 0.8200 25,967 -0.01(-1.25%)
Sep 22, 2025 0.8410 0.8450 0.8301 0.8304 12,430 -0.01(-1.26%)
Sep 19, 2025 0.8202 0.8410 0.8202 0.8410 30,498 +0.01(+1.51%)
Sep 18, 2025 0.8110 0.8285 0.8001 0.8285 17,792 +0.01(+1.04%)
Sep 17, 2025 0.8100 0.8285 0.8110 0.8200 32,052 -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%)
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.