Advertisement
Advertisement
U.S. Markets close in 1 hr 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

Retractable Technologies, Inc. (RVP)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.25+0.63 (+6.55%)
As of 2:11PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20219.5410.299.5610.2510.25164,767
Oct 19, 20219.479.679.259.629.62130,600
Oct 18, 20219.269.589.119.449.44188,400
Oct 15, 20219.799.889.109.149.14284,100
Oct 14, 20219.9110.099.599.709.70119,300
Oct 13, 20219.9610.069.699.829.8289,400
Oct 12, 20219.6310.029.559.989.9899,000
Oct 11, 20219.809.949.609.609.6076,400
Oct 08, 202110.0410.079.619.699.69181,300
Oct 07, 202110.0910.429.889.959.95178,200
Oct 06, 20219.9110.249.889.999.99153,400
Oct 05, 20219.9610.329.9210.1110.11183,400
Oct 04, 202110.6910.699.8610.0310.03324,700
Oct 01, 202111.1611.1610.6310.6910.69236,800
Sep 30, 202111.5911.8511.0111.0311.03233,300
Sep 29, 202111.3511.7711.3111.6511.65225,600
Sep 28, 202111.9311.9311.2111.3911.39173,600
Sep 27, 202111.7912.1411.4811.9911.99151,000
Sep 24, 202111.6811.7911.4311.7111.71113,100
Sep 23, 202111.6511.9311.5511.8111.8197,700
Sep 22, 202111.6611.7911.4311.6811.68130,700
Sep 21, 202111.5111.9011.2011.5411.54178,400
Sep 20, 202111.3911.6311.0111.4311.43300,500
Sep 17, 202112.1112.5611.6411.7611.76430,000
Sep 16, 202111.2312.1711.1111.9011.90309,100
Sep 15, 202110.9011.4310.8011.3311.33120,400
Sep 14, 202111.2611.4910.8310.9210.92184,000
Sep 13, 202111.4411.5110.9511.2411.24194,700
Sep 10, 202111.6011.8111.2811.3311.33191,100
Sep 09, 202111.5311.8111.2111.5411.54204,500
Sep 08, 202112.4812.6011.3611.4311.43498,800
Sep 07, 202112.7112.8412.1512.4012.40178,900
Sep 03, 202113.2513.3012.4012.5712.57305,000
Sep 02, 202112.9413.9112.6813.2513.25903,600
Sep 01, 202112.8512.9512.3412.9212.92348,500
Aug 31, 202112.4512.9912.4512.8812.88205,400
Aug 30, 202112.4512.8012.2112.5012.50151,000
Aug 27, 202112.1512.9112.0512.4012.40342,300
Aug 26, 202112.2412.4211.8812.1612.16186,400
Aug 25, 202112.1012.5612.0012.2512.25201,800
Aug 24, 202111.6512.2811.5912.0612.06215,700
Aug 23, 202111.1211.7711.1211.6011.60193,200
Aug 20, 202110.6311.1710.6011.0611.06215,900
Aug 19, 202111.0711.1310.5110.6510.65328,200
Aug 18, 202110.8911.9210.7511.2611.26515,600
Aug 17, 202111.6711.8210.1810.7210.721,359,900
Aug 16, 202112.5112.5711.8812.2712.27202,800
Aug 13, 202112.5012.5611.7312.4712.47308,500
Aug 12, 202112.6412.7012.2812.4612.46188,000
Aug 11, 202112.2612.8512.2012.7912.79429,300
Aug 10, 202113.5513.5911.8612.0512.05799,200
Aug 09, 202112.8513.7312.6013.4513.45616,100
Aug 06, 202112.6212.8512.4012.7312.73153,500
Aug 05, 202112.6312.8812.1012.6312.63198,800
Aug 04, 202112.7613.1012.3312.5512.55231,500
Aug 03, 202112.8213.3411.9612.7112.71842,200
Aug 02, 202111.8213.0711.8212.6712.67482,900
Jul 30, 202112.1912.2311.7211.7711.77167,200
Jul 29, 202112.0012.5711.8112.2712.27292,500
Jul 28, 202111.3512.0311.3511.9411.94303,800
Jul 27, 202111.1011.3210.7011.3111.31197,600
Jul 26, 202111.4711.6911.1011.2011.20155,000
Jul 23, 202111.3511.4811.1011.3611.36104,300
Jul 22, 202111.2611.4910.8911.2911.29126,900
Jul 21, 202110.6611.3710.6111.2211.22189,100
Jul 20, 202110.6510.9610.6210.6410.64216,700
Jul 19, 202110.1910.9010.1910.6310.63166,900
Jul 16, 202110.4210.7710.2610.4910.49135,300
Jul 15, 202110.6610.7710.0310.3010.30277,300
Jul 14, 202111.2111.2110.7110.7410.74196,200
Jul 13, 202111.1411.5210.9511.0211.02174,700
Jul 12, 202110.6911.6210.5111.3011.30358,800
Jul 09, 202110.7010.8310.5210.6410.64121,300
Jul 08, 202110.2710.6910.0610.6110.61185,100
Jul 07, 202111.0011.1210.6010.7110.71195,900
Jul 06, 202111.5011.5510.5210.9910.99291,800
Jul 02, 202111.8512.1811.5811.5811.58241,100
Jul 01, 202111.6711.7811.3011.7811.78192,800
Jun 30, 202111.7911.7911.3111.5611.56172,100
Jun 29, 202111.7511.9711.6211.8311.83225,100
Jun 28, 202111.3211.8511.3111.7711.77222,200
Jun 25, 202111.8311.8611.3211.3411.34585,300
Jun 24, 202111.4011.8611.3411.6811.68160,100
Jun 23, 202111.2611.4610.9511.4311.43209,700
Jun 22, 202110.8911.1510.6911.0611.06193,400
Jun 21, 202111.4711.5010.7010.9610.96484,900
Jun 18, 202111.8511.9911.2711.4711.47421,000
Jun 17, 202111.8812.7111.8512.0512.05610,700
Jun 16, 202111.8512.3911.6812.0312.03395,100
Jun 15, 202112.0012.0011.5211.9611.96239,700
Jun 14, 202111.8712.4411.6311.9311.93420,300
Jun 11, 202111.2012.1911.2011.9811.98542,600
Jun 10, 202111.8211.8311.1011.2411.24424,200
Jun 09, 202112.1512.2311.5211.7311.73566,500
Jun 08, 202111.2712.0710.9512.0212.02715,100
Jun 07, 202110.1011.549.9911.1611.161,893,500
Jun 04, 202110.2010.6810.0010.0710.07284,700
Jun 03, 20219.4910.679.4610.0910.091,321,700
Jun 02, 20219.859.959.079.699.691,154,200
Jun 01, 20219.2612.108.9610.0610.066,335,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement