NYSEAMERICAN : RVP

Retractable Technologies, Inc. — Price history

Healthcare · Medical Instruments & Supplies · United States

Last price 0.565 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.91M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Retractable Technologies, Inc. (RVP) closed at 0.566 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.5651	0.5798	0.5651	0.566	12,863	+0.18%
2026-10-30	0.59	0.59	0.565	0.565	33,280	-1.96%
2026-10-29	0.58	0.58	0.576	0.5763	17,483	-1.15%
2026-10-28	0.583	0.5845	0.5802	0.583	10,823	-1.00%
2026-10-27	0.581	0.5889	0.5801	0.5889	14,272	+1.36%
2026-10-26	0.5803	0.5858	0.58	0.581	25,659	-0.02%
2026-10-23	0.5801	0.5831	0.5801	0.5811	12,096	-0.33%
2026-10-22	0.5801	0.5896	0.5801	0.583	20,568	+0.34%
2026-10-21	0.581	0.5855	0.58	0.581	33,509	-0.02%
2026-10-20	0.581	0.5835	0.58	0.5811	13,707	+0.54%
2026-10-19	0.586	0.595	0.5762	0.578	13,209	+0.33%
2026-10-16	0.5958	0.5999	0.576	0.5761	27,564	-2.02%
2026-10-15	0.59	0.5963	0.585	0.588	27,471	-0.86%
2026-10-14	0.61	0.6149	0.5844	0.5931	73,436	-2.77%
2026-10-13	0.6613	0.6625	0.602	0.61	172,559	-6.15%
2026-10-12	0.662	0.6777	0.6452	0.65	63,882	-1.99%
2026-10-09	0.67	0.67	0.662	0.6632	14,576	+0.18%
2026-10-08	0.683	0.6898	0.661	0.662	115,451	-4.17%
2026-10-07	0.6953	0.6953	0.6827	0.6908	26,707	-0.01%
2026-10-06	0.6851	0.7079	0.67	0.6909	36,633	-0.62%
2026-10-05	0.7	0.7117	0.683	0.6952	25,286	-0.26%
2026-10-02	0.69	0.6999	0.68	0.697	10,717	+1.01%
2026-10-01	0.691	0.6999	0.68	0.69	77,530	-0.14%
2026-09-30	0.6865	0.6998	0.6865	0.691	5,080	-0.86%
2026-09-29	0.693	0.697	0.686	0.697	24,942	+1.46%
2026-09-28	0.684	0.6935	0.6831	0.687	5,637	-1.83%
2026-09-25	0.6831	0.6998	0.6831	0.6998	7,868	+2.46%
2026-09-24	0.692	0.6999	0.683	0.683	20,070	-1.69%
2026-09-23	0.73	0.73	0.685	0.6948	21,003	-0.04%
2026-09-22	0.686	0.695	0.683	0.695	5,858	-2.10%
2026-09-21	0.686	0.7099	0.683	0.7099	5,406	-1.31%
2026-09-18	0.7099	0.7193	0.6821	0.7193	12,292	+2.12%
2026-09-17	0.6946	0.7044	0.6802	0.7044	3,110	+3.59%
2026-09-16	0.68	0.7193	0.68	0.68	40,829	+0.00%
2026-09-15	0.6821	0.7005	0.68	0.68	14,326	-0.29%
2026-09-14	0.711	0.717	0.6815	0.682	17,977	+0.28%
2026-09-11	0.7	0.706	0.6786	0.6801	59,200	-3.24%
2026-09-10	0.7093	0.7129	0.7	0.7029	13,613	-1.28%
2026-09-09	0.7145	0.7145	0.7	0.712	8,914	+1.71%
2026-09-08	0.7259	0.7259	0.7	0.7	10,439	-1.52%
2026-09-04	0.74	0.74	0.7108	0.7108	4,723	-0.43%
2026-09-03	0.7141	0.729	0.7032	0.7139	5,450	-0.85%
2026-09-02	0.706	0.735	0.7055	0.72	7,769	+0.00%
2026-09-01	0.7001	0.7348	0.7001	0.72	15,469	-1.64%
2026-08-31	0.7069	0.735	0.7051	0.732	2,617	+0.27%
2026-08-28	0.7325	0.7325	0.716	0.73	18,148	+1.14%
2026-08-27	0.7177	0.735	0.71	0.7218	43,173	-1.12%
2026-08-26	0.734	0.734	0.718	0.73	64,283	-0.67%
2026-08-25	0.722	0.735	0.7	0.7349	32,276	+0.67%
2026-08-24	0.715	0.74	0.7001	0.73	101,564	+0.00%
2026-08-21	0.7005	0.73	0.7005	0.73	8,073	+0.00%
2026-08-20	0.73	0.735	0.72	0.73	26,862	+1.39%
2026-08-19	0.7	0.73	0.7	0.72	51,674	+0.00%
2026-08-18	0.71	0.73	0.71	0.72	24,426	+2.86%
2026-08-17	0.6877	0.73	0.6801	0.7	249,433	+1.08%
2026-08-14	0.665	0.6925	0.665	0.6925	37,223	+2.00%
2026-08-13	0.6602	0.6789	0.6602	0.6789	5,961	+0.65%
2026-08-12	0.67	0.6788	0.67	0.6745	2,410	-0.37%
2026-08-11	0.67	0.6789	0.67	0.677	11,929	+1.04%
2026-08-10	0.67	0.6789	0.67	0.67	24,316	+0.00%
2026-08-07	0.6751	0.6799	0.67	0.67	4,169	-1.03%
2026-08-06	0.6719	0.677	0.67	0.677	29,478	+1.06%
2026-08-05	0.6749	0.6798	0.6699	0.6699	10,240	-0.01%
2026-08-04	0.673	0.6799	0.6604	0.67	11,400	+1.48%
2026-08-03	0.6602	0.6798	0.6602	0.6602	6,068	+0.00%
2026-07-31	0.6601	0.6745	0.6549	0.6602	9,202	-1.46%
2026-07-30	0.671	0.6856	0.67	0.67	24,012	-0.03%
2026-07-29	0.6789	0.6789	0.6701	0.6702	11,054	+0.01%
2026-07-28	0.67	0.6799	0.6696	0.6701	30,623	-0.01%
2026-07-27	0.673	0.6845	0.6701	0.6702	10,717	-1.44%
2026-07-24	0.68	0.6854	0.68	0.68	5,557	+0.00%
2026-07-23	0.68	0.6889	0.68	0.68	4,631	-0.01%
2026-07-22	0.6905	0.6905	0.68	0.6801	21,033	+0.00%
2026-07-21	0.7062	0.7062	0.68	0.6801	34,884	-1.43%
2026-07-20	0.71	0.71	0.69	0.69	13,776	+0.80%
2026-07-17	0.69	0.695	0.676	0.6845	18,932	-0.94%
2026-07-16	0.72	0.72	0.691	0.691	30,084	-4.03%
2026-07-15	0.6903	0.72	0.6902	0.72	19,429	+4.33%
2026-07-14	0.6984	0.7075	0.6901	0.6901	85,330	+0.74%
2026-07-13	0.6692	0.692	0.6692	0.685	37,391	+0.00%
2026-07-10	0.705	0.705	0.6839	0.685	35,832	-1.69%
2026-07-09	0.7174	0.7174	0.691	0.6968	19,876	-0.57%
2026-07-08	0.7197	0.7197	0.7007	0.7008	52,316	-1.48%
2026-07-07	0.7106	0.7265	0.7106	0.7113	47,617	-3.09%
2026-07-06	0.74	0.74	0.7104	0.734	44,832	+0.53%
2026-07-02	0.7369	0.7397	0.725	0.7301	9,591	+0.15%
2026-07-01	0.737	0.737	0.7153	0.729	16,901	+1.25%
2026-06-30	0.7	0.7369	0.7	0.72	63,690	+2.13%
2026-06-29	0.7083	0.709	0.696	0.705	38,503	+1.08%
2026-06-26	0.695	0.7136	0.695	0.6975	38,848	+0.33%
2026-06-25	0.715	0.7299	0.6905	0.6952	264,815	-3.44%
2026-06-24	0.6852	0.7209	0.6834	0.72	114,811	+4.82%
2026-06-23	0.6791	0.6998	0.6705	0.6869	77,044	+1.46%
2026-06-22	0.665	0.6981	0.665	0.677	101,908	+1.04%
2026-06-18	0.663	0.6883	0.663	0.67	82,580	+0.03%
2026-06-17	0.665	0.6796	0.657	0.6698	86,810	+1.48%
2026-06-16	0.67	0.6909	0.66	0.66	133,080	-1.93%
2026-06-15	0.705	0.71	0.67	0.673	122,613	-3.82%
2026-06-12	0.6951	0.71	0.6909	0.6997	32,539	-0.03%
2026-06-11	0.672	0.7	0.672	0.6999	137,581	+1.41%
2026-06-10	0.6847	0.7	0.68	0.6902	108,050	+0.31%
2026-06-09	0.67	0.6884	0.6544	0.6881	54,478	+0.16%
2026-06-08	0.6838	0.69	0.6648	0.687	158,053	+0.15%
2026-06-05	0.6523	0.686	0.65	0.686	102,591	+3.96%
2026-06-04	0.65	0.7	0.65	0.6599	66,133	+0.41%
2026-06-03	0.6656	0.6673	0.651	0.6572	56,610	-1.51%
2026-06-02	0.681	0.6887	0.6599	0.6673	117,855	-4.26%
2026-06-01	0.6918	0.699	0.67	0.697	110,198	+2.62%
2026-05-29	0.7205	0.7205	0.67	0.6792	191,585	-6.70%
2026-05-28	0.698	0.75	0.697	0.728	124,161	+1.46%
2026-05-27	0.6901	0.7398	0.6901	0.7175	115,674	+3.99%
2026-05-26	0.703	0.7049	0.68	0.69	163,028	-3.23%
2026-05-22	0.67	0.713	0.67	0.713	137,815	+5.46%
2026-05-21	0.6701	0.691	0.67	0.6761	88,582	+1.82%
2026-05-20	0.6861	0.7	0.664	0.664	66,680	-2.35%
2026-05-19	0.709	0.72	0.65	0.68	99,482	+1.49%
2026-05-18	0.67	0.705	0.6402	0.67	135,231	+4.69%
2026-05-15	0.69	0.6976	0.64	0.64	159,726	-7.25%
2026-05-14	0.6705	0.75	0.6705	0.6901	53,238	-1.42%
2026-05-13	0.6601	0.7319	0.6601	0.7	96,327	-0.31%