Retractable Technologies Inc (RVP) Historical Stock Data

0.64 ↑0.02 (2.75%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVP is down -0.13% a day on average. There have been 16 days where Retractable Technologies Inc closed green and 14 days where RVP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.63	0.64	↑$0.01 (1.59%)	0.60	0.64	84.58K
2024-12-19	0.60	0.62	↑$0.02 (3.82%)	0.60	0.65	59.93K
2024-12-18	0.63	0.59	↓$0.04 (-5.59%)	0.59	0.65	204.07K
2024-12-17	0.63	0.65	↑$0.02 (2.86%)	0.63	0.65	25.08K
2024-12-16	0.62	0.65	↑$0.03 (4.84%)	0.62	0.65	28.16K
2024-12-13	0.63	0.64	↑$0.01 (0.95%)	0.63	0.65	41.69K
2024-12-12	0.62	0.63	↑$0.01 (0.96%)	0.62	0.64	31.03K
2024-12-11	0.62	0.63	↑$0.00 (0.19%)	0.62	0.64	81.08K
2024-12-10	0.64	0.62	↓$0.01 (-2.09%)	0.61	0.64	90.71K
2024-12-09	0.61	0.64	↑$0.02 (3.93%)	0.61	0.64	93.26K
2024-12-06	0.62	0.62	↑$0.00 (0.49%)	0.61	0.66	91.42K
2024-12-05	0.62	0.62	↓$0.00 (-0.48%)	0.62	0.66	116.14K
2024-12-04	0.63	0.64	↑$0.01 (1.59%)	0.62	0.66	93.86K
2024-12-03	0.66	0.64	↓$0.02 (-2.86%)	0.62	0.66	91.86K
2024-12-02	0.60	0.63	↑$0.03 (4.54%)	0.60	0.63	44.90K
2024-11-29	0.63	0.62	↓$0.01 (-1.59%)	0.61	0.64	13.43K
2024-11-27	0.63	0.62	↓$0.01 (-1.99%)	0.61	0.64	67.03K
2024-11-26	0.64	0.61	↓$0.03 (-4.11%)	0.60	0.64	131.18K
2024-11-25	0.60	0.63	↑$0.03 (5.70%)	0.60	0.64	42.93K
2024-11-22	0.60	0.63	↑$0.03 (4.22%)	0.59	0.64	36.56K
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