Retractable Technologies Inc (RVP) Historical Stock Data

0.83 ↑0.01 (1.56%)

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

Historical Data

In the past 30 trading days, RVP is up 0.54% a day on average. There have been 18 days where Retractable Technologies Inc closed green and 12 days where RVP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.82	0.83	↑$0.02 (2.21%)	0.82	0.83	10.32K
2025-12-24	0.83	0.82	↓$0.01 (-1.54%)	0.82	0.83	35.07K
2025-12-23	0.81	0.82	↑$0.01 (1.12%)	0.81	0.83	23.93K
2025-12-22	0.81	0.82	↑$0.01 (1.23%)	0.81	0.84	75.01K
2025-12-19	0.82	0.82	↑$0.01 (0.85%)	0.82	0.83	58.03K
2025-12-18	0.84	0.82	↓$0.01 (-1.53%)	0.82	0.84	41.35K
2025-12-17	0.82	0.82	↑$0.00 (0.35%)	0.82	0.83	56.56K
2025-12-16	0.82	0.82	↑$0.00 (0.00%)	0.82	0.83	14.29K
2025-12-15	0.79	0.83	↑$0.05 (5.89%)	0.79	0.84	50.86K
2025-12-12	0.84	0.82	↓$0.01 (-1.65%)	0.82	0.84	19.96K
2025-12-11	0.81	0.83	↑$0.02 (2.44%)	0.79	0.84	44.39K
2025-12-10	0.82	0.82	↓$0.00 (-0.30%)	0.81	0.83	11.81K
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