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)

0.6660 +0.0007 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 9, 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 (%)
Jun 06, 2025 0.6900 0.6900 0.6460 0.6653 6,610 +0.01(+0.80%)
Jun 05, 2025 0.6730 0.6730 0.6490 0.6600 10,898 -0.01(-1.93%)
Jun 04, 2025 0.6520 0.6775 0.6323 0.6730 45,048 +0.01(+2.12%)
Jun 03, 2025 0.6300 0.6960 0.6310 0.6590 36,232 +0.01(+1.37%)
Jun 02, 2025 0.6472 0.6549 0.6472 0.6501 31,764 +0.00(+0.02%)
May 30, 2025 0.6800 0.6800 0.6500 0.6500 26,412 -0.03(-4.41%)
May 29, 2025 0.7000 0.7050 0.6800 0.6800 5,972 -0.01(-0.73%)
May 28, 2025 0.6639 0.7043 0.6600 0.6850 7,894 -0.00(-0.15%)
May 27, 2025 0.6400 0.7000 0.6400 0.6860 13,024 +0.04(+5.70%)
May 23, 2025 0.6400 0.6562 0.6206 0.6490 56,126 +0.01(+1.39%)
May 22, 2025 0.6228 0.6961 0.6220 0.6401 67,025 +0.01(+2.19%)
May 21, 2025 0.7300 0.7301 0.6238 0.6264 375,375 -0.08(-11.90%)
May 20, 2025 0.7500 0.7500 0.7110 0.7110 26,978 -0.04(-5.19%)
May 19, 2025 0.7336 0.7500 0.7300 0.7499 101,042 +0.03(+4.15%)
May 16, 2025 0.7500 0.7500 0.7200 0.7200 57,014 -0.03(-4.00%)
May 15, 2025 0.7510 0.8000 0.7206 0.7500 193,127 -0.01(-1.45%)
May 14, 2025 0.7500 0.7799 0.7453 0.7610 25,120 +0.00(+0.13%)
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%)
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.