Retractable Technologies Inc (RVP) Historical Stock Data
1.07 ↓0.01 (-0.93%)
As of April 25, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, RVP is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.06 | 1.09 | 26.16K |
| 2024-04-23 | 1.08 | 1.07 | ↓$0.01 (-1.29%) | 1.06 | 1.08 | 16.26K |
| 2024-04-22 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.08 | 22.04K |
| 2024-04-19 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.07 | 83.85K |
| 2024-04-18 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.01 | 1.05 | 116.18K |
| 2024-04-17 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.00 | 1.07 | 183.92K |
| 2024-04-16 | 1.05 | 1.07 | ↑$0.02 (1.89%) | 1.04 | 1.07 | 49.66K |
| 2024-04-15 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.04 | 1.10 | 95.19K |
| 2024-04-12 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.07 | 1.11 | 117.33K |
| 2024-04-11 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.07 | 1.12 | 119.75K |
| 2024-04-10 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.08 | 1.12 | 25.44K |
| 2024-04-09 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.08 | 1.12 | 99.01K |
| 2024-04-08 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.11 | 148.24K |
| 2024-04-05 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.07 | 1.13 | 222.40K |
| 2024-04-04 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.12 | 1.17 | 66.61K |
| 2024-04-03 | 1.14 | 1.15 | ↑$0.01 (0.75%) | 1.13 | 1.16 | 80.52K |
| 2024-04-02 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.12 | 1.16 | 68.39K |
| 2024-04-01 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.13 | 1.22 | 355.59K |
| 2024-03-28 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.19 | 1.22 | 42.37K |
| 2024-03-27 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.15 | 1.20 | 66.67K |
| 2024-03-26 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.10 | 1.19 | 198.64K |
| 2024-03-25 | 1.23 | 1.21 | ↓$0.02 (-1.72%) | 1.20 | 1.23 | 43.95K |
| 2024-03-22 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.19 | 1.21 | 14.81K |
| 2024-03-21 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.19 | 1.22 | 50.07K |
| 2024-03-20 | 1.21 | 1.20 | ↓$0.01 (-1.24%) | 1.19 | 1.21 | 33.15K |
| 2024-03-19 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.15 | 1.21 | 61.19K |
| 2024-03-18 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.22 | 35.53K |
| 2024-03-15 | 1.22 | 1.20 | ↓$0.02 (-1.45%) | 1.20 | 1.22 | 95.06K |
| 2024-03-14 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.21 | 1.23 | 22.78K |
| 2024-03-13 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.21 | 1.23 | 23.50K |
Create an account or log in to view more rows.
$RVP trash
$RVP lock and load
$RVP buy bitches
$RVP man this will be good in coming weeks
$RVP still bullish
$RVP when is earnings
$RVP I like the stock!
$RVP LFGGGGGG
$RVP Games being played here.
$RVP gonna come down hard today