Retractable Technologies, Inc. (RVP)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1.0500 | 1.0500 | 0.9000 | 0.9100 | 0.9100 | 301,700 |
| May 17, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 60,800 |
| May 16, 2024 | 1.1000 | 1.1000 | 0.9600 | 0.9800 | 0.9800 | 598,500 |
| May 15, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 182,700 |
| May 14, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 50,300 |
| May 13, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 99,000 |
| May 10, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 51,200 |
| May 09, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 23,400 |
| May 08, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 6,900 |
| May 07, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 70,100 |
| May 06, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 17,700 |
| May 03, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 43,900 |
| May 02, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 8,600 |
| May 01, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 20,300 |
| Apr 30, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 5,900 |
| Apr 29, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 28,500 |
| Apr 26, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 23,300 |
| Apr 25, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 45,300 |
| Apr 24, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 26,100 |
| Apr 23, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 16,300 |
| Apr 22, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 22,000 |
| Apr 19, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 83,900 |
| Apr 18, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 116,200 |
| Apr 17, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 183,900 |
| Apr 16, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 49,700 |
| Apr 15, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 95,200 |
| Apr 12, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 117,300 |
| Apr 11, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 119,800 |
| Apr 10, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 25,400 |
| Apr 09, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 99,000 |
| Apr 08, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 148,200 |
| Apr 05, 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 221,200 |
| Apr 04, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 66,600 |
| Apr 03, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 80,300 |
| Apr 02, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 68,400 |
| Apr 01, 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 371,600 |
| Mar 28, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 42,400 |
| Mar 27, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 66,600 |
| Mar 26, 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 198,600 |
| Mar 25, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 43,900 |
| Mar 22, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 14,800 |
| Mar 21, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 50,000 |
| Mar 20, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 33,100 |
| Mar 19, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 61,100 |
| Mar 18, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 35,500 |
| Mar 15, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 95,100 |
| Mar 14, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 22,800 |
| Mar 13, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 23,500 |
| Mar 12, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,100 |
| Mar 11, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 25,500 |
| Mar 08, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 122,000 |
| Mar 07, 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 268,300 |
| Mar 06, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 50,500 |
| Mar 05, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 18,700 |
| Mar 04, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 51,500 |
| Mar 01, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 29,200 |
| Feb 29, 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 40,400 |
| Feb 28, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 62,200 |
| Feb 27, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 36,600 |
| Feb 26, 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 109,700 |
| Feb 23, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 42,800 |
| Feb 22, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 78,600 |
| Feb 21, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 46,500 |
| Feb 20, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 107,200 |
| Feb 16, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 71,800 |
| Feb 15, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 81,400 |
| Feb 14, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 50,600 |
| Feb 13, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 30,900 |
| Feb 12, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 70,100 |
| Feb 09, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 51,900 |
| Feb 08, 2024 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 46,300 |
| Feb 07, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
| Feb 06, 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 70,400 |
| Feb 05, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 67,800 |
| Feb 02, 2024 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 103,000 |
| Feb 01, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 47,600 |
| Jan 31, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 92,800 |
| Jan 30, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 56,600 |
| Jan 29, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 60,000 |
| Jan 26, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 30,800 |
| Jan 25, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 100,800 |
| Jan 24, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 56,000 |
| Jan 23, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 58,300 |
| Jan 22, 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 102,100 |
| Jan 19, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 97,100 |
| Jan 18, 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 132,600 |
| Jan 17, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 52,100 |
| Jan 16, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 80,700 |
| Jan 12, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 228,100 |
| Jan 11, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 36,200 |
| Jan 10, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 14,900 |
| Jan 09, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 85,500 |
| Jan 08, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 108,300 |
| Jan 05, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 59,700 |
| Jan 04, 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 78,400 |
| Jan 03, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 32,500 |
| Jan 02, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 53,700 |
| Dec 29, 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 78,300 |
| Dec 28, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 89,600 |
| Dec 27, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 88,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.