Retractable Technologies, Inc. RVP

Full chart Compare

Set alert

0.56 USD 0.00 (+0.88%)

Regular-session close

0.55 -0.01 -1.02%

After hours · Nov 13, 5:05 PM ET

0.551 Day range 0.5599

0.55 52-week range 0.83

YTD: -27.29%
1 year: -30.88%

RVP daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.56	0.56	0.55	0.56	0.00	-0.02%	16,955
Nov 12, 2026	0.55	0.58	0.55	0.56	+0.01	+1.82%	17,800
Nov 11, 2026	0.55	0.58	0.55	0.55	0.00	0.00%	18,400
Nov 10, 2026	0.56	0.57	0.55	0.55	-0.01	-1.79%	20,100
Nov 9, 2026	0.57	0.59	0.56	0.56	-0.01	-1.75%	17,500
Nov 6, 2026	0.58	0.58	0.56	0.57	0.00	0.00%	52,100
Nov 5, 2026	0.57	0.57	0.57	0.57	0.00	0.00%	65,100
Nov 4, 2026	0.56	0.58	0.56	0.57	+0.01	+1.79%	32,700
Nov 3, 2026	0.57	0.57	0.56	0.56	-0.01	-1.75%	18,000
Nov 2, 2026	0.57	0.58	0.57	0.57	0.00	0.00%	16,800
Oct 30, 2026	0.59	0.59	0.57	0.57	-0.01	-1.72%	33,300
Oct 29, 2026	0.58	0.58	0.58	0.58	0.00	0.00%	17,500
Oct 28, 2026	0.58	0.58	0.58	0.58	-0.01	-1.69%	10,800
Oct 27, 2026	0.58	0.59	0.58	0.59	+0.01	+1.72%	14,300
Oct 26, 2026	0.58	0.59	0.58	0.58	0.00	0.00%	25,700
Oct 23, 2026	0.58	0.58	0.58	0.58	0.00	0.00%	12,100
Oct 22, 2026	0.58	0.59	0.58	0.58	0.00	0.00%	20,600
Oct 21, 2026	0.58	0.59	0.58	0.58	0.00	0.00%	33,500
Oct 20, 2026	0.58	0.58	0.58	0.58	0.00	0.00%	13,700
Oct 19, 2026	0.59	0.59	0.58	0.58	0.00	0.00%	13,200
Oct 16, 2026	0.60	0.60	0.58	0.58	-0.01	-1.69%	27,600
Oct 15, 2026	0.59	0.60	0.59	0.59	0.00	0.00%	27,500
Oct 14, 2026	0.61	0.61	0.58	0.59	-0.02	-3.28%	73,400
Oct 13, 2026	0.66	0.66	0.60	0.61	-0.04	-6.15%	179,600
Oct 12, 2026	0.66	0.68	0.65	0.65	-0.01	-1.52%	63,900
Oct 9, 2026	0.67	0.67	0.66	0.66	0.00	0.00%	14,600
Oct 8, 2026	0.68	0.69	0.66	0.66	-0.03	-4.35%	115,500
Oct 7, 2026	0.70	0.70	0.68	0.69	0.00	0.00%	26,700
Oct 6, 2026	0.69	0.71	0.67	0.69	-0.01	-1.43%	36,800
Oct 5, 2026	0.70	0.71	0.68	0.70	0.00	0.00%	25,300
Oct 2, 2026	0.69	0.70	0.68	0.70	+0.01	+1.45%	10,700
Oct 1, 2026	0.69	0.70	0.68	0.69	0.00	0.00%	78,100
Sep 30, 2026	0.69	0.70	0.69	0.69	-0.01	-1.43%	5,200
Sep 29, 2026	0.69	0.70	0.69	0.70	+0.01	+1.45%	27,300
Sep 28, 2026	0.68	0.69	0.68	0.69	-0.01	-1.43%	5,600
Sep 25, 2026	0.68	0.70	0.68	0.70	+0.02	+2.94%	7,900
Sep 24, 2026	0.69	0.70	0.68	0.68	-0.01	-1.45%	20,100
Sep 23, 2026	0.73	0.73	0.69	0.69	-0.01	-1.43%	21,000
Sep 22, 2026	0.69	0.70	0.68	0.70	-0.01	-1.41%	5,900
Sep 21, 2026	0.69	0.71	0.68	0.71	-0.01	-1.39%	5,400
Sep 18, 2026	0.71	0.72	0.68	0.72	+0.02	+2.86%	12,300
Sep 17, 2026	0.69	0.70	0.68	0.70	+0.02	+2.94%	3,100
Sep 16, 2026	0.68	0.72	0.68	0.68	0.00	0.00%	40,800
Sep 15, 2026	0.68	0.70	0.68	0.68	0.00	0.00%	14,300
Sep 14, 2026	0.71	0.72	0.68	0.68	0.00	0.00%	18,000
Sep 11, 2026	0.70	0.71	0.68	0.68	-0.02	-2.86%	59,200
Sep 10, 2026	0.71	0.71	0.70	0.70	-0.01	-1.41%	13,600
Sep 9, 2026	0.71	0.71	0.70	0.71	+0.01	+1.43%	13,000
Sep 8, 2026	0.73	0.73	0.70	0.70	-0.01	-1.41%	10,400
Sep 4, 2026	0.74	0.74	0.71	0.71	0.00	0.00%	4,700
Sep 3, 2026	0.71	0.73	0.70	0.71	-0.01	-1.39%	5,500
Sep 2, 2026	0.71	0.74	0.71	0.72	0.00	0.00%	7,800
Sep 1, 2026	0.70	0.73	0.70	0.72	-0.01	-1.37%	15,500
Aug 31, 2026	0.71	0.74	0.71	0.73	0.00	0.00%	2,600
Aug 28, 2026	0.73	0.73	0.72	0.73	+0.01	+1.39%	18,200
Aug 27, 2026	0.72	0.74	0.71	0.72	-0.01	-1.37%	43,200
Aug 26, 2026	0.73	0.73	0.72	0.73	0.00	0.00%	64,300
Aug 25, 2026	0.72	0.74	0.70	0.73	0.00	0.00%	32,300
Aug 24, 2026	0.72	0.74	0.70	0.73	0.00	0.00%	102,600
Aug 21, 2026	0.70	0.73	0.70	0.73	0.00	0.00%	8,100
Aug 20, 2026	0.73	0.74	0.72	0.73	+0.01	+1.39%	26,900
Aug 19, 2026	0.70	0.73	0.70	0.72	0.00	0.00%	52,700
Aug 18, 2026	0.71	0.73	0.71	0.72	+0.02	+2.86%	24,400
Aug 17, 2026	0.69	0.73	0.68	0.70	+0.01	+1.45%	249,400
Aug 14, 2026	0.67	0.69	0.67	0.69	+0.01	+1.47%	46,800

65 days, newest first. Daily bars as drawn on the RVP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

RVP price history