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)

0.6979 +0.0079 (+1.14%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 22, 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 (%)
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%)
Mar 03, 2025 0.7900 0.8290 0.7900 0.7990 52,444 +0.03(+3.81%)
Feb 28, 2025 0.7820 0.8053 0.7610 0.7697 40,460 -0.03(-3.78%)
Feb 27, 2025 0.8000 0.8260 0.7800 0.7999 44,372 +0.00(+0.01%)
Feb 26, 2025 0.8260 0.8260 0.7850 0.7998 28,342 +0.01(+1.63%)
Feb 25, 2025 0.8070 0.8330 0.7870 0.7870 51,317 -0.03(-4.02%)
Feb 24, 2025 0.8490 0.8490 0.8200 0.8200 38,734 -0.03(-3.07%)
Feb 21, 2025 0.8200 0.8888 0.8100 0.8460 88,807 +0.02(+1.93%)
Feb 20, 2025 0.7808 0.8300 0.7775 0.8300 48,719 +0.02(+2.96%)
Feb 19, 2025 0.7964 0.8123 0.7702 0.8061 53,699 +0.00(+0.45%)
Feb 18, 2025 0.7850 0.8160 0.7849 0.8025 89,706 +0.00(+0.55%)
Feb 14, 2025 0.7810 0.8000 0.7700 0.7981 110,224 +0.00(+0.15%)
Feb 13, 2025 0.7751 0.7993 0.7610 0.7969 37,941 +0.02(+2.04%)
Feb 12, 2025 0.7957 0.8150 0.7810 0.7810 24,523 -0.03(-4.28%)
Feb 11, 2025 0.8190 0.8200 0.7900 0.8159 90,110 +0.00(+0.59%)
Feb 10, 2025 0.8000 0.8199 0.7704 0.8111 16,382 +0.03(+3.36%)
Feb 07, 2025 0.7700 0.7995 0.7700 0.7847 42,324 -0.01(-0.67%)
Feb 06, 2025 0.7834 0.8000 0.7701 0.7900 42,303 -0.01(-1.61%)
Feb 05, 2025 0.7900 0.8200 0.7900 0.8029 19,351 +0.01(+0.65%)
Feb 04, 2025 0.8000 0.8199 0.7701 0.7977 25,599 +0.01(+1.10%)
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.