Retractable Technologies Inc (RVP) Historical Stock Data

0.82 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVP is down -0.36% a day on average. There have been 14 days where Retractable Technologies Inc closed green and 16 days where RVP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	0.80	0.82	↑$0.02 (2.87%)	0.80	0.83	13.71K
2025-12-08	0.83	0.82	↓$0.01 (-0.61%)	0.81	0.83	34.96K
2025-12-05	0.79	0.82	↑$0.03 (4.46%)	0.79	0.83	36.11K
2025-12-04	0.81	0.82	↑$0.00 (0.49%)	0.81	0.83	17.49K
2025-12-03	0.83	0.82	↓$0.01 (-1.21%)	0.81	0.84	33.21K
2025-12-02	0.82	0.82	↑$0.00 (0.30%)	0.80	0.85	17.78K
2025-12-01	0.84	0.82	↓$0.01 (-1.65%)	0.82	0.86	24.83K
2025-11-28	0.87	0.83	↓$0.04 (-4.83%)	0.81	0.87	29.82K
2025-11-26	0.81	0.82	↑$0.01 (1.48%)	0.81	0.86	23.01K
2025-11-25	0.82	0.82	↑$0.00 (0.26%)	0.81	0.85	72.55K
2025-11-24	0.80	0.82	↑$0.02 (2.50%)	0.79	0.82	49.74K
2025-11-21	0.81	0.80	↓$0.01 (-1.52%)	0.80	0.87	68.52K
2025-11-20	0.82	0.81	↓$0.01 (-1.22%)	0.77	0.86	70K
2025-11-19	0.83	0.82	↓$0.01 (-1.33%)	0.82	0.85	35.51K
2025-11-18	0.81	0.83	↑$0.02 (2.63%)	0.79	0.87	27.93K
2025-11-17	0.77	0.83	↑$0.06 (8.03%)	0.75	0.83	78K
2025-11-14	0.77	0.78	↑$0.01 (1.04%)	0.76	0.85	165.29K
2025-11-13	0.85	0.81	↓$0.04 (-4.71%)	0.79	0.85	71.30K
2025-11-12	0.86	0.84	↓$0.03 (-3.04%)	0.83	0.86	17.75K
2025-11-11	0.83	0.85	↑$0.02 (2.28%)	0.81	0.85	9.59K
2025-11-10	0.82	0.84	↑$0.01 (1.76%)	0.81	0.85	38.31K
2025-11-07	0.86	0.82	↓$0.04 (-4.65%)	0.80	0.86	58.97K
2025-11-06	0.86	0.85	↓$0.01 (-1.07%)	0.83	0.88	31.79K
2025-11-05	0.83	0.86	↑$0.03 (3.10%)	0.83	0.89	71.20K
2025-11-04	0.87	0.84	↓$0.03 (-3.29%)	0.83	0.87	41.45K
2025-11-03	0.88	0.88	↑$0.00 (0.28%)	0.86	0.90	55.12K
2025-10-31	0.91	0.88	↓$0.03 (-3.07%)	0.86	0.91	32.72K
2025-10-30	0.92	0.87	↓$0.05 (-5.91%)	0.85	0.92	161.46K
2025-10-29	0.91	0.90	↓$0.02 (-1.65%)	0.88	0.95	98.16K
2025-10-28	0.93	0.90	↓$0.02 (-2.53%)	0.88	0.93	158.05K