Retractable Technologies ... (RVP)
AMEX: RVP
· Real-Time Price · USD
0.92
-0.06 (-6.04%)
At close: Oct 17, 2025, 3:59 PM
0.92
0.00%
After-hours: Oct 17, 2025, 07:50 PM EDT
RVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.99 | 1.14 | 0.88 | 0.91 | 0.91 | -7.14% | 1,662,895 |
| Oct 16, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.00% | 39,097 |
| Oct 15, 2025 | 0.93 | 0.99 | 0.91 | 0.98 | 0.98 | 6.52% | 95,800 |
| Oct 14, 2025 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -5.15% | 82,000 |
| Oct 13, 2025 | 0.97 | 1.02 | 0.93 | 0.97 | 0.97 | 0.00% | 68,400 |
| Oct 10, 2025 | 1.05 | 1.05 | 0.95 | 0.97 | 0.97 | -5.83% | 127,944 |
| Oct 9, 2025 | 0.92 | 1.07 | 0.92 | 1.03 | 1.03 | 11.96% | 489,212 |
| Oct 8, 2025 | 0.95 | 1.01 | 0.92 | 0.92 | 0.92 | -2.13% | 383,576 |
| Oct 7, 2025 | 0.87 | 0.98 | 0.87 | 0.94 | 0.94 | 4.44% | 318,546 |
| Oct 6, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 4.65% | 85,300 |
| Oct 3, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | 0.00% | 78,298 |
| Oct 2, 2025 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | 2.38% | 261,602 |
| Oct 1, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.00% | 29,225 |
| Sep 30, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 27,400 |
| Sep 29, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 25,934 |
| Sep 26, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 1.20% | 19,510 |
| Sep 25, 2025 | 0.79 | 0.86 | 0.79 | 0.83 | 0.83 | 3.75% | 149,945 |
| Sep 24, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | -2.44% | 83,720 |
| Sep 23, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | -1.20% | 26,000 |
| Sep 22, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 12,430 |
Page 1 of 136