Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Retractable Technologies Inc (RVP)
Retractable Technologies Inc (RVP) Historical

RVP Retractable Technologies Inc

0.761351

0.02135 (2.89%)

Last Updated: 15:22:48

Delayed by 15 minutes

RVP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 12 2025	0.74	0.02	2.78%	0.72	0.775	0.704336	14,188
Mar 11 2025	0.72	0.0015	0.21%	0.72	0.7784	0.70	31,887
Mar 10 2025	0.7185	-0.0396	-5.22%	0.736	0.76	0.7185	54,937
Mar 07 2025	0.7581	0.0211	2.86%	0.73	0.788	0.73	9,375
Mar 06 2025	0.737	-0.06	-7.53%	0.81	0.81	0.737	11,114
Mar 05 2025	0.797	-0.008	-0.99%	0.71	0.82	0.69	140,020
Mar 04 2025	0.805	0.006	0.75%	0.7901	0.82	0.7901	38,447
Mar 03 2025	0.799	0.0293	3.81%	0.79	0.829	0.79	52,444
Feb 28 2025	0.7697	-0.0302	-3.78%	0.782	0.80525	0.761	40,460
Feb 27 2025	0.7999	0.0001	0.01%	0.80	0.826	0.78	44,372
Feb 26 2025	0.7998	0.0128	1.63%	0.79	0.826	0.785	29,150
Feb 25 2025	0.787	-0.033	-4.02%	0.807	0.833	0.787	51,445
Feb 24 2025	0.82	-0.026	-3.07%	0.849	0.849	0.82	38,734
Feb 21 2025	0.846	0.016	1.93%	0.82	0.8888	0.81	88,730
Feb 20 2025	0.83	0.0239	2.96%	0.7808	0.83	0.7775	48,719
Feb 19 2025	0.8061	0.0036	0.45%	0.7964	0.8123	0.7702	53,699
Feb 18 2025	0.8025	0.0044	0.55%	0.785	0.816	0.78485	89,706
Feb 14 2025	0.7981	0.0012	0.15%	0.781	0.80	0.77	110,214
Feb 13 2025	0.7969	0.0159	2.04%	0.79	0.7993	0.761	37,941
Feb 12 2025	0.781	-0.0349	-4.28%	0.7957	0.815	0.781	24,523
Feb 11 2025	0.815899	0.0048	0.59%	0.81	0.82	0.79	90,110
Feb 10 2025	0.8111	0.0264	3.36%	0.8012	0.8199	0.7704	16,382
Feb 07 2025	0.7847	-0.0053	-0.67%	0.77	0.8189	0.77	42,224
Feb 06 2025	0.79	-0.0129	-1.61%	0.79	0.80	0.7701	42,303
Feb 05 2025	0.8029	0.0052	0.65%	0.80	0.82	0.79	19,351
Feb 04 2025	0.7977	0.0087	1.10%	0.80	0.8199	0.7701	25,599
Feb 03 2025	0.789	-0.028	-3.43%	0.779	0.807	0.752501	71,003
Jan 31 2025	0.817	-0.0141	-1.70%	0.838	0.85	0.817	14,777
Jan 30 2025	0.8311	0.0155	1.90%	0.8242	0.85	0.8181	105,350
Jan 29 2025	0.8156	0.0155	1.94%	0.82	0.83	0.787	44,261
Jan 28 2025	0.8001	0.0091	1.15%	0.781	0.84	0.778	47,050
Jan 27 2025	0.791	-0.0575	-6.78%	0.85	0.87	0.784	140,968
Jan 24 2025	0.8485	0.08675	11.39%	0.79	0.88	0.79	243,812
Jan 23 2025	0.76175	0.00	0.00%	0.76175	0.76175	0.76175	0
Jan 22 2025	0.76175	-0.04725	-5.84%	0.819	0.835	0.7609	219,685
Jan 21 2025	0.809	0.0214	2.72%	0.81	0.82	0.774152	74,744
Jan 17 2025	0.7876	0.0039	0.50%	0.7918	0.7918	0.77	49,607
Jan 16 2025	0.7837	-0.0026	-0.33%	0.7824	0.801058	0.753	55,158
Jan 15 2025	0.7863	0.0293	3.87%	0.76	0.7948	0.75	44,924
Jan 14 2025	0.757	0.0022	0.29%	0.76	0.765	0.7223	91,152
Jan 13 2025	0.7548	0.0148	2.00%	0.724	0.7599	0.7133	41,172
Jan 10 2025	0.74	-0.0121	-1.61%	0.7529	0.7529	0.7201	52,209
Jan 08 2025	0.7521	-0.0629	-7.72%	0.81	0.835	0.7488	109,292
Jan 07 2025	0.815	0.0694	9.31%	0.747	0.8375	0.7331	362,483
Jan 06 2025	0.7456	-0.0516	-6.47%	0.83	0.8301	0.742	105,115
Jan 03 2025	0.7972	0.0628	8.55%	0.75	0.849	0.7436	219,099
Jan 02 2025	0.7344	0.046	6.68%	0.682	0.74	0.682	130,024
Dec 31 2024	0.6884	-0.0088	-1.26%	0.6973	0.71	0.672	87,179
Dec 30 2024	0.6972	0.0142	2.08%	0.67	0.7075	0.6521	114,534
Dec 27 2024	0.683	0.0454	7.12%	0.621	0.6934	0.621	68,224
Dec 26 2024	0.6376	0.0006	0.09%	0.621	0.65	0.620201	94,190
Dec 24 2024	0.637	0.017	2.74%	0.61	0.65	0.61	54,162
Dec 23 2024	0.62	-0.02	-3.13%	0.6208	0.64	0.614	35,611
Dec 20 2024	0.64	0.0171	2.75%	0.6128	0.64	0.6022	84,583
Dec 19 2024	0.6229	0.0319	5.40%	0.60	0.649	0.60	59,934
Dec 18 2024	0.591	-0.057	-8.80%	0.626	0.649999	0.591	203,968
Dec 17 2024	0.648	-0.002	-0.31%	0.63	0.648	0.63	25,077
Dec 16 2024	0.65	0.014	2.20%	0.62	0.65	0.62	28,160
Dec 13 2024	0.636	0.006	0.95%	0.63	0.6498	0.63	41,661

Retractable Technologies

Ci Select Canadian Equit...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions