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

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

0.7610 +0.0010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 13, 2025 0.7700 0.7700 0.7450 0.7600 50,530 +0.00(+0.34%)
May 12, 2025 0.7900 0.7900 0.7411 0.7574 50,232 +0.01(+0.93%)
May 09, 2025 0.7701 0.7724 0.7400 0.7504 14,710 -0.00(-0.28%)
May 08, 2025 0.7500 0.7597 0.7401 0.7525 49,438 -0.00(-0.01%)
May 07, 2025 0.7500 0.7580 0.7252 0.7526 13,883 +0.00(+0.35%)
May 06, 2025 0.7580 0.7580 0.7101 0.7500 18,723 -0.01(-1.06%)
May 05, 2025 0.7416 0.7580 0.7000 0.7580 118,767 +0.02(+2.43%)
May 02, 2025 0.7231 0.7500 0.7231 0.7400 33,081 +0.01(+0.74%)
May 01, 2025 0.7480 0.7480 0.7151 0.7346 16,257 +0.00(+0.63%)
Apr 30, 2025 0.7200 0.7500 0.7200 0.7300 23,067 +0.00(+0.41%)
Apr 29, 2025 0.7300 0.7580 0.7200 0.7270 9,540 +0.00(+0.28%)
Apr 28, 2025 0.7300 0.7580 0.7100 0.7250 17,199 -0.03(-3.36%)
Apr 25, 2025 0.7500 0.7580 0.7201 0.7502 25,695 +0.00(+0.16%)
Apr 24, 2025 0.7399 0.7560 0.7200 0.7490 13,924 +0.01(+1.57%)
Apr 23, 2025 0.7150 0.7400 0.6950 0.7374 14,279 +0.02(+3.13%)
Apr 22, 2025 0.7053 0.7300 0.6910 0.7150 79,294 +0.03(+3.62%)
Apr 21, 2025 0.7000 0.7100 0.6730 0.6900 32,727 -0.01(-1.08%)
Apr 17, 2025 0.6982 0.7100 0.6917 0.6975 19,789 +0.00(+0.65%)
Apr 16, 2025 0.6917 0.7100 0.6917 0.6930 27,201 -0.01(-2.06%)
Apr 15, 2025 0.7010 0.7200 0.7010 0.7076 29,358 +0.01(+0.94%)
Apr 14, 2025 0.6810 0.7150 0.6710 0.7010 59,839 +0.02(+3.10%)
Apr 11, 2025 0.7050 0.7200 0.6730 0.6799 136,383 -0.04(-5.88%)
Apr 10, 2025 0.6870 0.7400 0.6531 0.7224 25,976 +0.02(+3.20%)
Apr 09, 2025 0.6500 0.7400 0.6509 0.7000 45,780 +0.00(+0.01%)
Apr 08, 2025 0.7000 0.7550 0.6800 0.6999 34,370 +0.02(+2.93%)
Apr 07, 2025 0.6600 0.6900 0.6520 0.6800 27,192 +0.00(+0.00%)
Apr 04, 2025 0.6600 0.7085 0.6500 0.6800 37,441 -0.01(-0.73%)
Apr 03, 2025 0.6820 0.7560 0.6820 0.6850 18,604 -0.03(-4.86%)
Apr 02, 2025 0.7000 0.7500 0.6901 0.7200 6,866 +0.01(+1.01%)
Apr 01, 2025 0.7300 0.7630 0.7100 0.7128 21,869 +0.01(+1.32%)
Mar 31, 2025 0.7399 0.7399 0.6900 0.7035 82,009 +0.00(+0.29%)
Mar 28, 2025 0.7300 0.7500 0.7000 0.7015 51,533 -0.04(-4.82%)
Mar 27, 2025 0.7450 0.7599 0.7367 0.7370 18,978 -0.02(-2.25%)
Mar 26, 2025 0.7400 0.7598 0.7300 0.7540 25,341 -0.00(-0.07%)
Mar 25, 2025 0.7244 0.7545 0.7244 0.7545 10,101 +0.00(+0.19%)
Mar 24, 2025 0.7250 0.7531 0.7210 0.7531 19,264 +0.00(+0.41%)
Mar 21, 2025 0.7145 0.7500 0.7053 0.7500 21,008 +0.02(+3.43%)
Mar 20, 2025 0.7010 0.7251 0.6975 0.7251 47,284 +0.01(+1.64%)
Mar 19, 2025 0.7130 0.7250 0.6900 0.7134 15,132 -0.01(-1.40%)
Mar 18, 2025 0.7100 0.7250 0.7000 0.7235 27,752 +0.01(+1.25%)
Mar 17, 2025 0.7446 0.7486 0.7053 0.7146 22,151 -0.04(-4.76%)
Mar 14, 2025 0.7550 0.7550 0.7110 0.7503 19,347 +0.01(+0.71%)
Mar 13, 2025 0.7200 0.7751 0.7200 0.7450 50,414 +0.01(+0.68%)
Mar 12, 2025 0.7150 0.7750 0.7043 0.7400 14,188 +0.02(+2.78%)
Mar 11, 2025 0.7300 0.7784 0.7000 0.7200 31,914 +0.00(+0.21%)
Mar 10, 2025 0.7400 0.7600 0.7185 0.7185 60,947 -0.04(-5.22%)
Mar 07, 2025 0.7300 0.7880 0.7300 0.7581 9,385 +0.02(+2.86%)
Mar 06, 2025 0.8100 0.8100 0.7370 0.7370 11,114 -0.06(-7.53%)
Mar 05, 2025 0.7100 0.8200 0.6900 0.7970 140,020 -0.01(-0.99%)
Mar 04, 2025 0.7901 0.8200 0.7901 0.8050 38,447 +0.01(+0.75%)
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.