Retractable Technologies Inc (RVP) Historical Stock Data
0.60 ↑0.01 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVP is up 0.01% a day on average. There have been 17 days where Retractable Technologies Inc closed green and 13 days where RVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 0.61 | 0.60 | ↓$0.01 (-2.05%) | 0.59 | 0.61 | 43.12K |
| 2024-11-20 | 0.58 | 0.59 | ↑$0.00 (0.65%) | 0.58 | 0.60 | 32.02K |
| 2024-11-19 | 0.57 | 0.59 | ↑$0.01 (2.27%) | 0.57 | 0.60 | 38.77K |
| 2024-11-18 | 0.61 | 0.57 | ↓$0.04 (-6.39%) | 0.56 | 0.64 | 89.82K |
| 2024-11-15 | 0.62 | 0.62 | ↓$0.01 (-0.81%) | 0.61 | 0.65 | 146.79K |
| 2024-11-14 | 0.69 | 0.63 | ↓$0.07 (-9.98%) | 0.62 | 0.69 | 196.13K |
| 2024-11-13 | 0.72 | 0.69 | ↓$0.03 (-3.95%) | 0.69 | 0.72 | 111.65K |
| 2024-11-12 | 0.72 | 0.72 | ↑$0.00 (0.66%) | 0.71 | 0.73 | 71.24K |
| 2024-11-11 | 0.72 | 0.71 | ↓$0.01 (-1.15%) | 0.71 | 0.73 | 66.39K |
| 2024-11-08 | 0.74 | 0.73 | ↓$0.00 (-0.22%) | 0.72 | 0.74 | 29.09K |
| 2024-11-07 | 0.72 | 0.73 | ↑$0.01 (1.19%) | 0.72 | 0.74 | 9.12K |
| 2024-11-06 | 0.75 | 0.73 | ↓$0.02 (-2.01%) | 0.73 | 0.75 | 39.10K |
| 2024-11-05 | 0.71 | 0.73 | ↑$0.02 (2.11%) | 0.71 | 0.75 | 88.66K |
| 2024-11-04 | 0.70 | 0.72 | ↑$0.02 (3.34%) | 0.70 | 0.73 | 38.98K |
| 2024-11-01 | 0.71 | 0.71 | ↓$0.00 (-0.21%) | 0.70 | 0.72 | 63.78K |
| 2024-10-31 | 0.72 | 0.72 | ↑$0.01 (0.94%) | 0.72 | 0.73 | 40.29K |
| 2024-10-30 | 0.72 | 0.71 | ↓$0.01 (-1.15%) | 0.71 | 0.74 | 52.86K |
| 2024-10-29 | 0.72 | 0.74 | ↑$0.02 (2.17%) | 0.72 | 0.75 | 47.03K |
| 2024-10-28 | 0.72 | 0.74 | ↑$0.02 (2.78%) | 0.72 | 0.74 | 26.48K |
| 2024-10-25 | 0.73 | 0.73 | ↑$0.00 (0.48%) | 0.73 | 0.74 | 26.38K |
| 2024-10-24 | 0.72 | 0.73 | ↑$0.01 (1.39%) | 0.71 | 0.74 | 92.86K |
| 2024-10-23 | 0.75 | 0.74 | ↓$0.01 (-1.33%) | 0.73 | 0.76 | 196.63K |
| 2024-10-22 | 0.77 | 0.76 | ↓$0.01 (-1.31%) | 0.75 | 0.77 | 23.25K |
| 2024-10-21 | 0.76 | 0.76 | ↑$0.00 (0.34%) | 0.75 | 0.77 | 42.28K |
| 2024-10-18 | 0.76 | 0.76 | ↑$0.00 (0.00%) | 0.75 | 0.77 | 181.51K |
| 2024-10-17 | 0.77 | 0.76 | ↓$0.01 (-0.77%) | 0.76 | 0.78 | 8.88K |
| 2024-10-16 | 0.76 | 0.79 | ↑$0.03 (3.84%) | 0.76 | 0.79 | 21.64K |
| 2024-10-15 | 0.72 | 0.78 | ↑$0.06 (7.89%) | 0.72 | 0.79 | 39.19K |
| 2024-10-14 | 0.76 | 0.76 | ↑$0.00 (0.00%) | 0.76 | 0.77 | 19.17K |
| 2024-10-11 | 0.75 | 0.76 | ↑$0.01 (1.47%) | 0.75 | 0.76 | 32.89K |
Create an account or log in to view more rows.
$RVP Same thing
different day
$RVP has just been halted from trading.
$RVP Green by EOD guarentee
$RVP last chance to load imo
$RVP Was last two days consolidation??
$RVP I love you!
$RVP trash
$RVP lock and load
$RVP buy bitches
$RVP man this will be good in coming weeks