Advertisement
U.S. markets open in 52 minutes

Retractable Technologies, Inc. (RVP)

NYSE American - NYSE American Delayed Price. Currency in USD
1.1900+0.0100 (+0.85%)
At close: 04:00PM EDT
1.1900 0.00 (0.00%)
Pre-Market: 08:01AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20241.15001.20001.15001.19001.190066,600
Mar 26, 20241.15001.19001.10001.18001.1800198,600
Mar 25, 20241.23001.23001.20001.21001.210043,900
Mar 22, 20241.21001.21001.19001.21001.210014,800
Mar 21, 20241.20001.22001.19001.21001.210050,000
Mar 20, 20241.21001.21001.19001.20001.200033,100
Mar 19, 20241.20001.21001.15001.20001.200061,100
Mar 18, 20241.20001.22001.20001.20001.200035,500
Mar 15, 20241.22001.22001.20001.20001.200095,100
Mar 14, 20241.23001.23001.21001.22001.220022,800
Mar 13, 20241.21001.23001.21001.22001.220023,500
Mar 12, 20241.24001.24001.21001.21001.210018,100
Mar 11, 20241.23001.24001.20001.20001.200025,500
Mar 08, 20241.20001.25001.19001.24001.2400122,000
Mar 07, 20241.24001.28001.21001.22001.2200268,300
Mar 06, 20241.29001.29001.24001.26001.260050,500
Mar 05, 20241.26001.30001.25001.27001.270018,700
Mar 04, 20241.26001.29001.25001.28001.280051,500
Mar 01, 20241.28001.31001.27001.27001.270029,200
Feb 29, 20241.32001.33001.28001.29001.290040,400
Feb 28, 20241.26001.32001.26001.32001.320062,200
Feb 27, 20241.26001.30001.26001.29001.290036,600
Feb 26, 20241.29001.33001.22001.29001.2900109,700
Feb 23, 20241.32001.33001.29001.30001.300042,800
Feb 22, 20241.32001.34001.29001.34001.340078,600
Feb 21, 20241.28001.31001.28001.30001.300046,500
Feb 20, 20241.31001.31001.28001.28001.2800107,200
Feb 16, 20241.29001.30001.28001.30001.300071,800
Feb 15, 20241.24001.29001.24001.28001.280081,400
Feb 14, 20241.18001.25001.18001.25001.250050,600
Feb 13, 20241.22001.24001.19001.19001.190030,900
Feb 12, 20241.22001.25001.20001.23001.230070,100
Feb 09, 20241.18001.22001.18001.22001.220051,900
Feb 08, 20241.16001.21001.16001.20001.200046,300
Feb 07, 20241.20001.20001.16001.20001.200094,500
Feb 06, 20241.16001.21001.15001.19001.190070,400
Feb 05, 20241.17001.22001.16001.19001.190067,800
Feb 02, 20241.18001.20001.15001.20001.2000103,000
Feb 01, 20241.19001.21001.17001.21001.210047,600
Jan 31, 20241.22001.22001.18001.18001.180092,800
Jan 30, 20241.23001.24001.20001.22001.220056,600
Jan 29, 20241.23001.25001.21001.23001.230060,000
Jan 26, 20241.25001.25001.22001.23001.230030,800
Jan 25, 20241.23001.25001.20001.24001.2400100,800
Jan 24, 20241.25001.25001.23001.23001.230056,000
Jan 23, 20241.22001.25001.21001.23001.230058,300
Jan 22, 20241.21001.24001.19001.22001.2200102,100
Jan 19, 20241.20001.25001.20001.23001.230097,100
Jan 18, 20241.18001.21001.17001.21001.2100132,600
Jan 17, 20241.20001.20001.18001.18001.180052,100
Jan 16, 20241.20001.20001.17001.17001.170080,700
Jan 12, 20241.12001.21001.12001.20001.2000228,100
Jan 11, 20241.14001.14001.11001.14001.140036,200
Jan 10, 20241.10001.13001.10001.12001.120014,900
Jan 09, 20241.08001.12001.08001.12001.120085,500
Jan 08, 20241.11001.13001.09001.12001.1200108,300
Jan 05, 20241.14001.14001.10001.13001.130059,700
Jan 04, 20241.10001.14001.09001.14001.140078,400
Jan 03, 20241.09001.10001.08001.10001.100032,500
Jan 02, 20241.10001.12001.07001.08001.080053,700
Dec 29, 20231.08001.13001.08001.11001.110078,300
Dec 28, 20231.06001.10001.06001.09001.090089,600
Dec 27, 20231.07001.09001.04001.09001.090088,800
Dec 26, 20231.09001.10001.05001.08001.0800137,800
Dec 22, 20231.14001.14001.09001.10001.1000163,600
Dec 21, 20231.11001.14001.06001.14001.1400135,500
Dec 20, 20231.09001.13001.08001.13001.130095,800
Dec 19, 20231.12001.12001.08001.09001.090099,900
Dec 18, 20231.12001.14001.11001.12001.120046,500
Dec 15, 20231.10001.16001.10001.14001.140065,400
Dec 14, 20231.13001.17001.12001.13001.130096,300
Dec 13, 20231.18001.18001.11001.15001.1500113,900
Dec 12, 20231.13001.20001.12001.15001.1500230,200
Dec 11, 20231.13001.13001.09001.13001.1300130,000
Dec 08, 20231.07001.12001.07001.12001.120071,500
Dec 07, 20231.07001.10001.07001.10001.100092,600
Dec 06, 20231.10001.12001.08001.08001.080028,400
Dec 05, 20231.12001.13001.07001.10001.100071,700
Dec 04, 20231.16001.16001.12001.13001.130049,600
Dec 01, 20231.13001.15001.12001.15001.150076,300
Nov 30, 20231.16001.16001.11001.14001.140046,000
Nov 29, 20231.08001.15001.08001.15001.150026,500
Nov 28, 20231.09001.13001.07001.08001.080090,500
Nov 27, 20231.13001.15001.10001.14001.140080,900
Nov 24, 20231.11001.14001.10001.13001.130044,400
Nov 22, 20231.12001.13001.09001.11001.110034,100
Nov 21, 20231.07001.11001.06001.10001.100034,100
Nov 20, 20231.06001.10001.05001.08001.080031,200
Nov 17, 20231.05001.10001.05001.08001.080024,900
Nov 16, 20231.06001.07001.03001.06001.060045,700
Nov 15, 20231.00001.05000.98001.05001.050099,300
Nov 14, 20230.98001.02000.98001.01001.0100122,100
Nov 13, 20230.99001.01000.97000.97000.970049,500
Nov 10, 20230.98001.01000.95001.01001.010073,100
Nov 09, 20231.06001.09000.95000.99000.9900216,100
Nov 08, 20231.07001.08001.06001.07001.070032,900
Nov 07, 20231.09001.11001.05001.09001.090060,600
Nov 06, 20231.09001.12001.06001.08001.080014,300
Nov 03, 20231.09001.15001.09001.11001.110017,600
Nov 02, 20231.09001.15001.09001.10001.100024,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...