Retractable Technologies ... (RVP)
0.72
0.01 (1.01%)
At close: Apr 02, 2025, 3:59 PM
0.72
-0.75%
After-hours: Apr 02, 2025, 08:00 PM EDT
Retractable Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.73 | 0.76 | 0.71 | 0.71 | 0.01 | 1.43% | 21,869 |
| Mar 31, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.00 | 0.00% | 82,009 |
| Mar 28, 2025 | 0.73 | 0.75 | 0.70 | 0.70 | -0.04 | -5.41% | 51,533 |
| Mar 27, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | -0.01 | -1.33% | 19,000 |
| Mar 26, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.00 | 0.00% | 25,341 |
| Mar 25, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.00 | 0.00% | 10,101 |
| Mar 24, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.00 | 0.00% | 19,300 |
| Mar 21, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.02 | 2.74% | 21,008 |
| Mar 20, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.02 | 2.82% | 47,300 |
| Mar 19, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | -0.01 | -1.39% | 15,132 |
| Mar 18, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.01 | 1.41% | 27,800 |
| Mar 17, 2025 | 0.74 | 0.75 | 0.71 | 0.71 | -0.04 | -5.33% | 22,200 |
| Mar 14, 2025 | 0.76 | 0.76 | 0.71 | 0.75 | 0.01 | 1.35% | 19,347 |
| Mar 13, 2025 | 0.72 | 0.78 | 0.72 | 0.74 | 0.00 | 0.00% | 50,415 |
| Mar 12, 2025 | 0.72 | 0.78 | 0.70 | 0.74 | 0.02 | 2.78% | 14,200 |
| Mar 11, 2025 | 0.73 | 0.78 | 0.70 | 0.72 | 0.00 | 0.00% | 31,914 |
| Mar 10, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | -0.04 | -5.26% | 65,537 |
| Mar 7, 2025 | 0.73 | 0.79 | 0.73 | 0.76 | 0.02 | 2.70% | 9,400 |
| Mar 6, 2025 | 0.81 | 0.81 | 0.74 | 0.74 | -0.06 | -7.50% | 11,114 |
| Mar 5, 2025 | 0.71 | 0.82 | 0.69 | 0.80 | 0.00 | 0.00% | 140,020 |
| Mar 4, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.00 | 0.00% | 38,447 |
| Mar 3, 2025 | 0.79 | 0.83 | 0.79 | 0.80 | 0.03 | 3.90% | 52,444 |
| Feb 28, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | -0.03 | -3.75% | 40,460 |
| Feb 27, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | 0.00 | 0.00% | 44,400 |
| Feb 26, 2025 | 0.83 | 0.83 | 0.78 | 0.80 | 0.01 | 1.27% | 29,200 |
| Feb 25, 2025 | 0.81 | 0.83 | 0.79 | 0.79 | -0.03 | -3.66% | 51,445 |
| Feb 24, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | -0.03 | -3.53% | 38,934 |
| Feb 21, 2025 | 0.82 | 0.89 | 0.81 | 0.85 | 0.02 | 2.41% | 88,807 |
| Feb 20, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.02 | 2.47% | 49,729 |
| Feb 19, 2025 | 0.80 | 0.81 | 0.77 | 0.81 | 0.01 | 1.25% | 53,720 |
| Feb 18, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.00 | 0.00% | 89,707 |
| Feb 14, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.00 | 0.00% | 110,224 |
| Feb 13, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.02 | 2.56% | 38,400 |
| Feb 12, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | -0.04 | -4.88% | 24,523 |
| Feb 11, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.01 | 1.23% | 90,110 |
| Feb 10, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.03 | 3.85% | 16,382 |
| Feb 7, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | -0.01 | -1.27% | 42,324 |
| Feb 6, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | -0.01 | -1.25% | 42,303 |
| Feb 5, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.00 | 0.00% | 19,400 |
| Feb 4, 2025 | 0.80 | 0.82 | 0.77 | 0.80 | 0.01 | 1.27% | 25,600 |
| Feb 3, 2025 | 0.78 | 0.81 | 0.75 | 0.79 | -0.03 | -3.66% | 71,003 |
| Jan 31, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | -0.01 | -1.20% | 14,877 |
| Jan 30, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.01 | 1.22% | 105,360 |
| Jan 29, 2025 | 0.82 | 0.83 | 0.79 | 0.82 | 0.02 | 2.50% | 44,385 |
| Jan 28, 2025 | 0.78 | 0.84 | 0.78 | 0.80 | 0.01 | 1.27% | 47,100 |
| Jan 27, 2025 | 0.85 | 0.87 | 0.78 | 0.79 | -0.06 | -7.06% | 141,000 |
| Jan 24, 2025 | 0.79 | 0.88 | 0.79 | 0.85 | 0.06 | 7.59% | 246,242 |
| Jan 23, 2025 | 0.76 | 0.81 | 0.76 | 0.79 | 0.03 | 3.95% | 43,814 |
| Jan 22, 2025 | 0.82 | 0.84 | 0.76 | 0.76 | -0.05 | -6.17% | 225,931 |
| Jan 21, 2025 | 0.81 | 0.82 | 0.77 | 0.81 | 0.02 | 2.53% | 74,796 |