Retractable Technologies, Inc. (RVP)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.0706 | 1.0900 | 1.0612 | 1.0900 | 1.0900 | 20,295 |
| 30 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 5,900 |
| 29 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 28,500 |
| 26 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 23,300 |
| 25 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 45,300 |
| 24 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 26,100 |
| 23 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 16,300 |
| 22 Apr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 22,000 |
| 19 Apr 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 83,900 |
| 18 Apr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 116,200 |
| 17 Apr 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 183,900 |
| 16 Apr 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 49,700 |
| 15 Apr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 95,200 |
| 12 Apr 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 117,300 |
| 11 Apr 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 119,800 |
| 10 Apr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 25,400 |
| 09 Apr 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 99,000 |
| 08 Apr 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 148,200 |
| 05 Apr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 221,200 |
| 04 Apr 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 66,600 |
| 03 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 80,300 |
| 02 Apr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 68,400 |
| 01 Apr 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 371,600 |
| 28 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 42,400 |
| 27 Mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 66,600 |
| 26 Mar 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 198,600 |
| 25 Mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 43,900 |
| 22 Mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 14,800 |
| 21 Mar 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 50,000 |
| 20 Mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 33,100 |
| 19 Mar 2024 | 1.2000 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 61,100 |
| 18 Mar 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 35,500 |
| 15 Mar 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 95,100 |
| 14 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 22,800 |
| 13 Mar 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 23,500 |
| 12 Mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,100 |
| 11 Mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 25,500 |
| 08 Mar 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 122,000 |
| 07 Mar 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 268,300 |
| 06 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 50,500 |
| 05 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 18,700 |
| 04 Mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 51,500 |
| 01 Mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 29,200 |
| 29 Feb 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 40,400 |
| 28 Feb 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 62,200 |
| 27 Feb 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 36,600 |
| 26 Feb 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 109,700 |
| 23 Feb 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 42,800 |
| 22 Feb 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 78,600 |
| 21 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 46,500 |
| 20 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 107,200 |
| 16 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 71,800 |
| 15 Feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 81,400 |
| 14 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 50,600 |
| 13 Feb 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 30,900 |
| 12 Feb 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 70,100 |
| 09 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 51,900 |
| 08 Feb 2024 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 46,300 |
| 07 Feb 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
| 06 Feb 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 70,400 |
| 05 Feb 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 67,800 |
| 02 Feb 2024 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 103,000 |
| 01 Feb 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 47,600 |
| 31 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 92,800 |
| 30 Jan 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 56,600 |
| 29 Jan 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 60,000 |
| 26 Jan 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 30,800 |
| 25 Jan 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 100,800 |
| 24 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 56,000 |
| 23 Jan 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 58,300 |
| 22 Jan 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 102,100 |
| 19 Jan 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 97,100 |
| 18 Jan 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 132,600 |
| 17 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 52,100 |
| 16 Jan 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 80,700 |
| 12 Jan 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 228,100 |
| 11 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 36,200 |
| 10 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 14,900 |
| 09 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 85,500 |
| 08 Jan 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 108,300 |
| 05 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 59,700 |
| 04 Jan 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 78,400 |
| 03 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 32,500 |
| 02 Jan 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 53,700 |
| 29 Dec 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 78,300 |
| 28 Dec 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 89,600 |
| 27 Dec 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 88,800 |
| 26 Dec 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 137,800 |
| 22 Dec 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 163,600 |
| 21 Dec 2023 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 135,500 |
| 20 Dec 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 95,800 |
| 19 Dec 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 99,900 |
| 18 Dec 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 46,500 |
| 15 Dec 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 65,400 |
| 14 Dec 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 96,300 |
| 13 Dec 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 113,900 |
| 12 Dec 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 230,200 |
| 11 Dec 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 130,000 |
| 08 Dec 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 71,500 |
| 07 Dec 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 92,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.