Dark

RVP
Retractable Technologies, Inc
stock NYSEAMERICAN

At Close

Sep 3, 2025 3:59:30 PM EDT

0.7900USD-0.754%(-0.0060)111,348

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.80)0

After-hours

Sep 3, 2025 4:00:30 PM EDT

0.7999USD+1.253%(+0.0099)400

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	0.800000	0.800000	0.780000	0.790000	-0.754%	111,348	0.000%
2025-09-02	0.805010	0.819900	0.792000	0.796000	-5.012%	43,991	-0.754%
2025-08-29	0.850000	0.850000	0.830000	0.838000	-0.250%	15,264	-5.728%
2025-08-28	0.840000	0.860000	0.839700	0.840100	+1.205%	56,325	-5.964%
2025-08-27	0.850000	0.850000	0.830010	0.830100	-2.180%	20,736	-4.831%
2025-08-26	0.850000	0.850000	0.816800	0.848600	0.000%	35,371	-6.905%
2025-08-25	0.820000	0.850000	0.820000	0.848600	+2.081%	82,779	-6.905%
2025-08-22	0.820000	0.849900	0.750000	0.831300	-0.419%	208,955	-4.968%
2025-08-21	0.850000	0.850000	0.830000	0.834800	-1.638%	88,850	-5.367%
2025-08-20	0.795000	0.870000	0.780100	0.848700	+6.862%	374,145	-6.916%
2025-08-19	0.800100	0.810000	0.788500	0.794200	-0.775%	42,651	-0.529%
2025-08-18	0.780000	0.805101	0.780000	0.800401	+0.654%	65,693	-1.299%
2025-08-15	0.787900	0.809900	0.782000	0.795200	+2.606%	43,107	-0.654%
2025-08-14	0.827500	0.827500	0.750300	0.775000	-3.409%	118,654	+1.935%
2025-08-13	0.800000	0.820000	0.795000	0.802350	-1.853%	77,302	-1.539%
2025-08-12	0.820000	0.838000	0.790000	0.817500	+0.184%	114,745	-3.364%
2025-08-11	0.792100	0.817300	0.755000	0.816000	+5.290%	82,679	-3.186%
2025-08-08	0.730200	0.780000	0.730200	0.775000	+3.333%	57,990	+1.935%
2025-08-07	0.745000	0.755000	0.730800	0.750000	+0.671%	154,585	+5.333%
2025-08-06	0.738300	0.747500	0.730000	0.745000	+2.055%	53,488	+6.040%
2025-08-05	0.720000	0.740000	0.720000	0.730000	0.000%	16,989	+8.219%
2025-08-04	0.704800	0.740000	0.694000	0.730000	-1.723%	79,106	+8.219%
2025-08-01	0.713900	0.743400	0.696001	0.742800	+0.924%	81,213	+6.354%
2025-07-31	0.745000	0.745000	0.698900	0.736000	-0.541%	71,726	+7.337%
2025-07-30	0.728500	0.745000	0.725500	0.740000	+0.914%	103,583	+6.757%
2025-07-29	0.722500	0.740000	0.716000	0.733300	+1.355%	15,546	+7.732%
2025-07-28	0.710000	0.740000	0.706600	0.723500	+2.319%	43,378	+9.191%
2025-07-25	0.700000	0.712000	0.700000	0.707100	+0.269%	37,751	+11.724%
2025-07-24	0.699000	0.710000	0.690000	0.705200	+1.819%	62,802	+12.025%
2025-07-23	0.700000	0.700000	0.662100	0.692600	+3.373%	98,028	+14.063%
2025-07-22	0.660800	0.690000	0.660800	0.670000	+0.813%	82,091	+17.910%
2025-07-21	0.660000	0.680000	0.655100	0.664600	+0.636%	76,254	+18.868%
2025-07-18	0.691800	0.691800	0.657100	0.660400	-1.477%	37,618	+19.624%
2025-07-17	0.689000	0.689000	0.670212	0.670300	-0.327%	20,210	+17.858%
2025-07-16	0.667600	0.689300	0.660000	0.672500	+0.373%	51,594	+17.472%
2025-07-15	0.660000	0.690000	0.655100	0.670000	0.000%	58,983	+17.910%
2025-07-14	0.670000	0.700000	0.670000	0.670000	-1.471%	52,235	+17.910%
2025-07-11	0.665200	0.694200	0.653000	0.680000	+0.015%	27,802	+16.176%
2025-07-10	0.750000	0.750000	0.652600	0.679900	+3.391%	128,760	+16.194%
2025-07-09	0.650000	0.668000	0.650000	0.657600	+0.952%	38,156	+20.134%
2025-07-08	0.668000	0.668000	0.650101	0.651400	-0.958%	11,339	+21.277%
2025-07-07	0.650000	0.664000	0.650000	0.657700	+1.185%	22,083	+20.116%
2025-07-03	0.623600	0.668000	0.620000	0.650000	+1.152%	33,364	+21.538%
2025-07-02	0.645600	0.667900	0.620000	0.642600	+0.406%	25,129	+22.938%
2025-07-01	0.630000	0.668000	0.622000	0.640000	+0.078%	75,742	+23.438%
2025-06-30	0.622000	0.650000	0.622000	0.639500	+3.145%	21,593	+23.534%
2025-06-27	0.668000	0.668000	0.620000	0.620000	-6.274%	66,702	+27.419%
2025-06-26	0.652500	0.668500	0.651000	0.661500	+0.578%	17,623	+19.426%
2025-06-25	0.650000	0.659350	0.650000	0.657700	-0.799%	11,497	+20.116%
2025-06-24	0.663400	0.683200	0.642000	0.663000	+2.000%	30,755	+19.155%
2025-06-23	0.640000	0.659900	0.640000	0.650000	+2.767%	29,111	+21.538%
2025-06-20	0.650000	0.699200	0.632500	0.632500	-4.297%	25,809	+24.901%
2025-06-18	0.640200	0.669900	0.640000	0.660900	+1.148%	31,169	+19.534%
2025-06-17	0.705000	0.705000	0.651000	0.653400	-1.463%	58,646	+20.906%
2025-06-16	0.660000	0.700000	0.660000	0.663100	+1.859%	41,937	+19.137%
2025-06-13	0.670000	0.685000	0.632000	0.651000	-5.898%	61,125	+21.352%
2025-06-12	0.660600	0.705000	0.658000	0.691800	+1.915%	45,707	+14.195%
2025-06-11	0.687200	0.687200	0.662000	0.678799	+0.488%	26,328	+16.382%
2025-06-10	0.690000	0.690000	0.660100	0.675500	+1.426%	17,240	+16.950%
2025-06-09	0.648500	0.690000	0.648500	0.666000	+0.105%	12,523	+18.619%
2025-06-06	0.690000	0.690000	0.646000	0.665300	+0.803%	6,610	+18.743%
2025-06-05	0.672999	0.672999	0.648999	0.660000	-1.934%	10,898	+19.697%
2025-06-04	0.652000	0.677500	0.632300	0.673013	+2.126%	45,048	+17.383%
2025-06-03	0.631000	0.696000	0.631000	0.659000	+1.377%	36,232	+19.879%
2025-06-02	0.647200	0.654900	0.647200	0.650051	+0.008%	31,764	+21.529%
2025-05-30	0.680000	0.680000	0.650000	0.650000	-4.412%	26,412	+21.538%
2025-05-29	0.705000	0.705000	0.680000	0.680000	-0.730%	5,972	+16.176%
2025-05-28	0.663900	0.704300	0.660000	0.685000	-0.146%	7,894	+15.328%
2025-05-27	0.640000	0.700000	0.640000	0.686000	+5.701%	13,024	+15.160%
2025-05-23	0.640000	0.656200	0.620600	0.649000	+1.390%	56,126	+21.726%
2025-05-22	0.622800	0.696050	0.622000	0.640100	+2.187%	67,025	+23.418%
2025-05-21	0.730000	0.730100	0.623800	0.626400	-11.899%	375,380	+26.117%
2025-05-20	0.750000	0.750000	0.711000	0.711000	-5.187%	26,978	+11.111%
2025-05-19	0.733600	0.750000	0.730000	0.749900	+4.153%	101,042	+5.347%
2025-05-16	0.750000	0.750000	0.720000	0.720000	-4.000%	57,014	+9.722%
2025-05-15	0.751000	0.800000	0.720550	0.750000	-1.445%	193,127	+5.333%
2025-05-14	0.750000	0.779900	0.745300	0.761000	+0.132%	25,295	+3.811%
2025-05-13	0.770000	0.770000	0.745000	0.760000	+0.343%	50,594	+3.947%
2025-05-12	0.790000	0.790000	0.741100	0.757400	+0.933%	50,232	+4.304%
2025-05-09	0.770051	0.772400	0.740000	0.750399	-0.279%	14,710	+5.277%
2025-05-08	0.752000	0.759700	0.740100	0.752500	-0.013%	49,438	+4.983%
2025-05-07	0.750000	0.758000	0.725200	0.752600	+0.347%	13,883	+4.969%
2025-05-06	0.758000	0.758000	0.710100	0.750000	-1.055%	18,924	+5.333%
2025-05-05	0.741600	0.758000	0.700000	0.758000	+2.432%	118,767	+4.222%
2025-05-02	0.723100	0.750000	0.723100	0.740000	+0.735%	33,081	+6.757%
2025-05-01	0.748000	0.748000	0.715100	0.734600	+0.630%	16,257	+7.542%
2025-04-30	0.720000	0.750000	0.720000	0.730000	+0.413%	23,072	+8.219%
2025-04-29	0.730000	0.758000	0.720000	0.727000	+0.276%	9,540	+8.666%
2025-04-28	0.730000	0.758000	0.710000	0.725000	-3.359%	17,199	+8.966%
2025-04-25	0.750000	0.758000	0.720100	0.750200	+0.160%	25,695	+5.305%
2025-04-24	0.739900	0.756000	0.720000	0.749000	+1.573%	13,924	+5.474%
2025-04-23	0.714999	0.740000	0.695000	0.737400	+3.133%	14,279	+7.133%
2025-04-22	0.705300	0.730000	0.691000	0.715000	+3.623%	79,294	+10.490%
2025-04-21	0.700000	0.710000	0.673000	0.690000	-1.075%	32,727	+14.493%
2025-04-17	0.698200	0.710000	0.691700	0.697500	+0.649%	19,789	+13.262%
2025-04-16	0.691700	0.710000	0.691700	0.693000	-2.063%	27,201	+13.997%
2025-04-15	0.701000	0.720000	0.701000	0.707600	+0.942%	29,358	+11.645%
2025-04-14	0.681000	0.715000	0.671000	0.701000	+3.103%	59,839	+12.696%
2025-04-11	0.705001	0.720000	0.673000	0.679900	-5.883%	136,383	+16.194%
2025-04-10	0.687000	0.740000	0.653101	0.722400	+3.200%	25,989	+9.358%
2025-04-09	0.650900	0.740000	0.650900	0.700000	+0.014%	48,080	+12.857%
2025-04-08	0.700000	0.755000	0.680000	0.699900	+2.926%	34,370	+12.873%
2025-04-07	0.660000	0.690000	0.652000	0.680000	0.000%	27,216	+16.176%
2025-04-04	0.660000	0.708500	0.650000	0.680000	-0.730%	37,441	+16.176%
2025-04-03	0.682000	0.756000	0.682000	0.685000	-4.861%	18,604	+15.328%
2025-04-02	0.700000	0.750000	0.690100	0.720000	+1.010%	6,866	+9.722%
2025-04-01	0.730000	0.763000	0.710000	0.712799	+1.322%	21,884	+10.831%
2025-03-31	0.739900	0.739900	0.690000	0.703500	+0.285%	82,009	+12.296%
2025-03-28	0.730000	0.750000	0.700000	0.701500	-4.817%	51,533	+12.616%
2025-03-27	0.745000	0.759900	0.736700	0.737000	-2.255%	18,978	+7.191%
2025-03-26	0.740000	0.759800	0.730000	0.754000	-0.066%	25,341	+4.775%
2025-03-25	0.724400	0.754500	0.724400	0.754500	+0.186%	10,101	+4.705%
2025-03-24	0.725000	0.753100	0.721000	0.753100	+0.413%	19,292	+4.900%
2025-03-21	0.714500	0.750000	0.705312	0.750000	+3.434%	21,008	+5.333%
2025-03-20	0.701000	0.725100	0.697500	0.725100	+1.640%	47,284	+8.950%
2025-03-19	0.713000	0.725000	0.690000	0.713400	-1.396%	15,132	+10.737%
2025-03-18	0.710000	0.725000	0.700000	0.723500	+1.245%	27,752	+9.191%
2025-03-17	0.744600	0.748614	0.705300	0.714600	-4.758%	22,151	+10.551%
2025-03-14	0.755000	0.755000	0.711000	0.750300	+0.711%	19,347	+5.291%
2025-03-13	0.720000	0.775100	0.720000	0.745000	+0.676%	50,415	+6.040%
2025-03-12	0.715000	0.775000	0.704336	0.740000	+2.778%	14,078	+6.757%
2025-03-11	0.729400	0.778400	0.700000	0.720000	+0.209%	31,914	+9.722%
2025-03-10	0.736000	0.760000	0.718500	0.718500	-5.224%	65,537	+9.951%
2025-03-07	0.730000	0.788000	0.730000	0.758100	+2.863%	9,385	+4.208%
2025-03-06	0.810000	0.810000	0.737000	0.737000	-7.528%	11,114	+7.191%
2025-03-05	0.710000	0.820000	0.690000	0.797000	-0.994%	140,020	-0.878%
2025-03-04	0.790100	0.820000	0.790100	0.805000	+0.751%	38,447	-1.863%
2025-03-03	0.790000	0.829000	0.790000	0.799000	+3.807%	52,444	-1.126%
2025-02-28	0.782000	0.805250	0.761000	0.769700	-3.775%	40,460	+2.637%
2025-02-27	0.800000	0.826000	0.780000	0.799900	+0.013%	44,372	-1.238%
2025-02-26	0.826000	0.826000	0.785000	0.799800	+1.626%	29,150	-1.225%
2025-02-25	0.807000	0.833000	0.787000	0.787000	-4.024%	51,445	+0.381%
2025-02-24	0.849000	0.849000	0.820000	0.820000	-3.073%	38,934	-3.659%
2025-02-21	0.820000	0.888800	0.810000	0.846000	+1.928%	88,807	-6.619%
2025-02-20	0.780800	0.830000	0.777500	0.830000	+2.965%	49,729	-4.819%
2025-02-19	0.796400	0.812300	0.770200	0.806100	+0.449%	53,720	-1.997%
2025-02-18	0.785000	0.816000	0.784850	0.802500	+0.551%	89,707	-1.558%
2025-02-14	0.781000	0.800000	0.770000	0.798100	+0.151%	110,224	-1.015%
2025-02-13	0.775100	0.799300	0.761000	0.796900	+2.036%	38,393	-0.866%
2025-02-12	0.795700	0.815000	0.781000	0.781000	-4.277%	24,523	+1.152%
2025-02-11	0.819000	0.820000	0.790000	0.815899	+0.592%	90,110	-3.174%
2025-02-10	0.801200	0.819900	0.770400	0.811100	+3.364%	16,382	-2.601%
2025-02-07	0.770000	0.799500	0.770000	0.784700	-0.671%	42,324	+0.675%
2025-02-06	0.783400	0.800000	0.770100	0.790000	-1.607%	42,303	0.000%
2025-02-05	0.790000	0.820000	0.790000	0.802900	+0.652%	19,351	-1.607%
2025-02-04	0.800000	0.819900	0.770100	0.797700	+1.103%	25,599	-0.965%
2025-02-03	0.779000	0.807000	0.752501	0.789000	-3.427%	71,003	+0.127%
2025-01-31	0.850000	0.850000	0.817000	0.817000	-1.697%	14,877	-3.305%
2025-01-30	0.824200	0.850000	0.818100	0.831100	+1.900%	105,360	-4.945%
2025-01-29	0.815600	0.815600	0.815600	0.815600	+1.937%	124	-3.139%
2025-01-28	0.781000	0.840000	0.778000	0.800100	+1.150%	47,055	-1.262%
2025-01-27	0.850000	0.870000	0.784000	0.791000	-6.777%	140,968	-0.126%
2025-01-24	0.790000	0.880000	0.790000	0.848500	+7.650%	246,242	-6.895%
2025-01-23	0.757300	0.810000	0.757300	0.788201	+3.472%	43,814	+0.228%
2025-01-22	0.819000	0.835000	0.760900	0.761750	-5.841%	225,931	+3.709%
2025-01-21	0.810000	0.820000	0.774152	0.809000	+2.717%	74,796	-2.349%
2025-01-17	0.791800	0.791800	0.770000	0.787600	+0.498%	49,607	+0.305%
2025-01-16	0.800000	0.801058	0.753000	0.783700	-0.331%	55,808	+0.804%
2025-01-15	0.760000	0.794800	0.750000	0.786300	+3.871%	44,924	+0.471%
2025-01-14	0.760000	0.765000	0.722300	0.757000	+0.291%	99,151	+4.359%
2025-01-13	0.724000	0.759900	0.713300	0.754800	+2.000%	41,172	+4.663%
2025-01-10	0.752900	0.752900	0.720100	0.740000	-1.609%	52,209	+6.757%
2025-01-08	0.810000	0.835000	0.748800	0.752100	-7.718%	109,292	+5.039%
2025-01-07	0.747000	0.837500	0.733100	0.815000	+9.308%	365,771	-3.067%
2025-01-06	0.830000	0.830100	0.742000	0.745600	-6.473%	108,353	+5.955%
2025-01-03	0.750000	0.849000	0.743600	0.797200	+8.551%	219,109	-0.903%
2025-01-02	0.682000	0.740000	0.682000	0.734400	+6.682%	130,224	+7.571%
2024-12-31	0.697300	0.710000	0.672000	0.688400	-1.262%	87,179	+14.759%
2024-12-30	0.670000	0.707500	0.652100	0.697200	+2.079%	114,538	+13.310%
2024-12-27	0.621000	0.693400	0.621000	0.683000	+7.120%	68,284	+15.666%
2024-12-26	0.621000	0.650000	0.620201	0.637600	+0.094%	94,190	+23.902%
2024-12-24	0.610000	0.650000	0.610000	0.637000	+2.742%	54,162	+24.019%
2024-12-23	0.620800	0.640000	0.614000	0.620000	-3.125%	35,618	+27.419%
2024-12-20	0.630000	0.640000	0.602200	0.640000	+2.745%	84,284	+23.438%
2024-12-19	0.600000	0.649000	0.600000	0.622900	+5.398%	59,934	+26.826%
2024-12-18	0.626000	0.649999	0.591000	0.591000	-8.796%	204,109	+33.672%
2024-12-17	0.630000	0.648000	0.630000	0.648000	-0.308%	25,077	+21.914%
2024-12-16	0.620000	0.650000	0.620000	0.650000	+2.201%	28,160	+21.538%
2024-12-13	0.630000	0.649800	0.630000	0.636000	+0.952%	41,685	+24.214%
2024-12-12	0.624000	0.640000	0.623900	0.630000	+0.800%	31,026	+25.397%
2024-12-11	0.623813	0.640000	0.621500	0.625000	+0.531%	82,180	+26.400%
2024-12-10	0.635000	0.635000	0.613000	0.621700	-2.094%	90,713	+27.071%
2024-12-09	0.611000	0.640000	0.611000	0.635000	+2.419%	93,258	+24.409%
2024-12-06	0.617000	0.655000	0.611000	0.620000	+0.324%	91,423	+27.419%
2024-12-05	0.621000	0.660000	0.618000	0.618000	-3.438%	116,142	+27.832%
2024-12-04	0.630000	0.657600	0.623889	0.640000	+0.282%	93,858	+23.438%
2024-12-03	0.657000	0.657000	0.621000	0.638200	+1.624%	91,863	+23.786%
2024-12-02	0.600700	0.630000	0.600000	0.628000	+1.290%	44,911	+25.796%
2024-11-29	0.630000	0.644000	0.612600	0.620000	+0.813%	13,433	+27.419%
2024-11-27	0.627501	0.644000	0.612100	0.615000	+0.163%	67,030	+28.455%
2024-11-26	0.640300	0.640500	0.600600	0.614000	-2.540%	131,281	+28.664%
2024-11-25	0.596000	0.640000	0.596000	0.630000	+0.768%	42,936	+25.397%
2024-11-22	0.599900	0.635000	0.590100	0.625200	+4.636%	36,556	+26.360%
2024-11-21	0.610000	0.610800	0.585000	0.597500	+1.910%	43,115	+32.218%
2024-11-20	0.582500	0.600000	0.582500	0.586300	+0.222%	32,032	+34.743%
2024-11-19	0.572000	0.600000	0.572000	0.585000	+2.452%	38,773	+35.043%
2024-11-18	0.610000	0.635000	0.564900	0.571000	-7.154%	90,493	+38.354%
2024-11-15	0.620000	0.650000	0.610000	0.615000	-1.631%	146,785	+28.455%
2024-11-14	0.694500	0.694500	0.620000	0.625200	-9.522%	195,431	+26.360%
2024-11-13	0.719400	0.719400	0.691000	0.691000	-4.014%	111,649	+14.327%
2024-11-12	0.715200	0.733200	0.705000	0.719900	+1.152%	71,240	+9.737%
2024-11-11	0.720000	0.729500	0.711700	0.711700	-2.972%	66,393	+11.002%
2024-11-08	0.735101	0.740000	0.722500	0.733500	+0.479%	29,086	+7.703%
2024-11-07	0.721400	0.739000	0.720000	0.730000	-0.667%	9,117	+8.219%
2024-11-06	0.750000	0.750000	0.725200	0.734900	+1.366%	39,096	+7.498%
2024-11-05	0.710000	0.745200	0.710000	0.725000	+0.221%	88,660	+8.966%
2024-11-04	0.700000	0.730000	0.700000	0.723400	+1.859%	38,976	+9.207%
2024-11-01	0.711700	0.719900	0.700100	0.710200	-1.593%	63,780	+11.236%
2024-10-31	0.715000	0.733624	0.715000	0.721700	+1.078%	40,294	+9.464%
2024-10-30	0.722300	0.740000	0.714000	0.714000	-2.936%	52,860	+10.644%
2024-10-29	0.720000	0.747051	0.720000	0.735600	-0.595%	47,034	+7.395%
2024-10-28	0.720000	0.740000	0.720000	0.740000	+0.886%	26,476	+6.757%
2024-10-25	0.730000	0.740000	0.725600	0.733500	+0.479%	26,379	+7.703%
2024-10-24	0.720000	0.735000	0.710100	0.730000	-1.351%	92,863	+8.219%
2024-10-23	0.750000	0.758800	0.725000	0.740000	-2.619%	196,631	+6.757%
2024-10-22	0.770000	0.770000	0.750400	0.759900	-0.354%	23,245	+3.961%
2024-10-21	0.760000	0.770000	0.750000	0.762600	+0.342%	43,484	+3.593%
2024-10-18	0.760000	0.770000	0.745000	0.760000	-0.276%	181,512	+3.947%
2024-10-17	0.768000	0.780000	0.760000	0.762100	-3.434%	8,878	+3.661%
2024-10-16	0.760000	0.790000	0.760000	0.789200	+1.309%	21,640	+0.101%
2024-10-15	0.722000	0.785699	0.722000	0.779000	+2.649%	39,187	+1.412%
2024-10-14	0.758901	0.772000	0.758900	0.758900	0.000%	19,169	+4.098%
2024-10-11	0.747897	0.762501	0.745000	0.758900	+0.517%	32,892	+4.098%
2024-10-10	0.770000	0.770000	0.743000	0.755000	-2.265%	46,166	+4.636%
2024-10-09	0.800000	0.800000	0.770500	0.772500	+0.065%	10,072	+2.265%
2024-10-08	0.751000	0.800000	0.751000	0.772000	+0.915%	77,120	+2.332%
2024-10-07	0.754950	0.800000	0.750000	0.765000	+1.864%	52,197	+3.268%
2024-10-04	0.766900	0.780000	0.741900	0.751000	+0.805%	21,308	+5.193%
2024-10-03	0.762000	0.769600	0.745000	0.745000	-3.209%	15,371	+6.040%
2024-10-02	0.765300	0.770000	0.750700	0.769699	+0.568%	16,587	+2.638%
2024-10-01	0.750000	0.799500	0.750000	0.765350	-0.617%	51,882	+3.221%
2024-09-30	0.760000	0.800000	0.750000	0.770100	+1.596%	57,405	+2.584%
2024-09-27	0.730000	0.781000	0.725342	0.758000	+5.132%	121,761	+4.222%
2024-09-26	0.740000	0.740000	0.709600	0.721000	-0.565%	89,105	+9.570%
2024-09-25	0.760000	0.787300	0.721900	0.725100	-3.320%	143,993	+8.950%
2024-09-24	0.755900	0.820000	0.730000	0.750000	+4.152%	450,751	+5.333%
2024-09-23	0.779000	0.809900	0.720000	0.720100	-7.573%	195,352	+9.707%
2024-09-20	0.900000	0.900000	0.710100	0.779100	-13.327%	872,791	+1.399%
2024-09-19	0.890300	0.899900	0.875000	0.898900	+0.943%	169,137	-12.115%
2024-09-18	0.900000	0.930000	0.890500	0.890500	-0.780%	29,688	-11.286%
2024-09-17	0.900800	0.929800	0.890200	0.897500	-0.278%	24,431	-11.978%
2024-09-16	0.900000	0.920000	0.897000	0.900000	-1.099%	25,606	-12.222%
2024-09-13	0.920000	0.940000	0.900200	0.910000	+0.430%	26,350	-13.187%
2024-09-12	0.900100	0.940000	0.900100	0.906100	+0.177%	75,570	-12.813%
2024-09-11	0.902000	0.918600	0.900100	0.904500	+0.333%	68,581	-12.659%
2024-09-10	0.920000	0.950000	0.901100	0.901500	-1.808%	75,524	-12.368%
2024-09-09	0.917400	0.926200	0.911500	0.918100	-1.269%	42,021	-13.953%
2024-09-06	0.911500	0.935000	0.911500	0.929900	+1.740%	16,532	-15.045%
2024-09-05	0.920000	0.929300	0.914000	0.914000	-1.189%	47,881	-13.567%
2024-09-04	0.920000	0.950000	0.920000	0.925000	+0.543%	13,707	-14.595%
2024-09-03	0.931100	0.940000	0.920000	0.920000	-1.636%	85,725	-14.130%
2024-08-30	0.935000	0.940000	0.926100	0.935300	-0.500%	23,783	-15.535%
2024-08-29	0.940000	0.950000	0.927000	0.940000	+0.750%	90,065	-15.957%
2024-08-28	0.951000	0.951000	0.933000	0.933000	-1.800%	35,156	-15.327%
2024-08-27	0.945100	0.970000	0.931000	0.950100	+0.011%	85,241	-16.851%
2024-08-26	0.951000	0.970000	0.945100	0.950000	-0.990%	21,525	-16.842%
2024-08-23	0.975001	0.989999	0.950100	0.959500	+1.011%	28,198	-17.665%
2024-08-22	0.951000	0.965000	0.935000	0.949900	-1.052%	22,311	-16.833%
2024-08-21	0.993900	1.000000	0.950000	0.960000	-0.647%	38,676	-17.708%
2024-08-20	0.983000	0.988200	0.955900	0.966250	-2.596%	33,679	-18.241%
2024-08-19	0.999000	1.000000	0.950000	0.992000	+1.224%	68,616	-20.363%
2024-08-16	1.000000	1.000000	0.955400	0.980000	-2.000%	128,416	-19.388%
2024-08-15	1.050000	1.050000	0.950000	1.000000	-4.762%	264,135	-21.000%
2024-08-14	1.010000	1.100000	0.980000	1.050000	+0.962%	319,371	-24.762%
2024-08-13	1.040000	1.040000	1.020000	1.040000	+0.971%	19,845	-24.038%
2024-08-12	1.035000	1.049900	1.020000	1.030000	-1.905%	17,897	-23.301%
2024-08-09	1.039900	1.070000	1.030000	1.050000	+0.962%	26,921	-24.762%
2024-08-08	1.030000	1.040000	1.020000	1.040000	+1.463%	43,972	-24.038%
2024-08-07	1.050000	1.050000	1.020000	1.025000	0.000%	48,910	-22.927%
2024-08-06	0.990100	1.050000	0.980100	1.025000	+1.485%	40,363	-22.927%
2024-08-05	1.050000	1.050000	0.980000	1.010000	-3.810%	157,265	-21.782%
2024-08-02	1.100000	1.110000	1.050000	1.050000	-6.250%	48,784	-24.762%
2024-08-01	1.130000	1.160000	1.110000	1.120000	-2.609%	56,189	-29.464%
2024-07-31	1.120000	1.150000	1.120000	1.150000	+1.770%	18,979	-31.304%
2024-07-30	1.130000	1.180000	1.120000	1.130000	-1.739%	20,733	-30.088%
2024-07-29	1.120000	1.179900	1.120000	1.150000	+1.770%	40,650	-31.304%
2024-07-26	1.151300	1.189900	1.110000	1.130000	-3.419%	101,270	-30.088%
2024-07-25	1.150000	1.189600	1.110100	1.170000	+7.339%	167,282	-32.479%
2024-07-24	1.180000	1.180000	1.080100	1.090000	-1.802%	72,662	-27.523%
2024-07-23	1.160000	1.160000	0.961600	1.110000	-3.478%	167,413	-28.829%
2024-07-22	1.100000	1.150000	1.090000	1.150000	+2.679%	61,521	-31.304%
2024-07-19	1.127600	1.150000	1.120000	1.120000	-0.885%	9,902	-29.464%
2024-07-18	1.150000	1.160000	1.120000	1.130000	-2.165%	52,481	-30.088%
2024-07-17	1.160000	1.170300	1.140000	1.155000	-2.119%	48,384	-31.602%
2024-07-16	1.150000	1.200000	1.100000	1.180000	+0.855%	183,516	-33.051%
2024-07-15	1.170000	1.170000	1.143300	1.170000	-1.681%	26,105	-32.479%
2024-07-12	1.170000	1.190000	1.140000	1.190000	+1.709%	130,448	-33.613%
2024-07-11	1.190000	1.190000	1.170000	1.170000	+0.862%	103,793	-32.479%
2024-07-10	1.190000	1.190000	1.120000	1.160000	0.000%	108,230	-31.897%
2024-07-09	1.210000	1.210000	1.160000	1.160000	-2.521%	61,458	-31.897%
2024-07-08	1.120000	1.190000	1.110000	1.190000	+1.709%	175,745	-33.613%
2024-07-05	1.130000	1.170000	1.130000	1.170000	+0.862%	150,020	-32.479%
2024-07-03	1.140000	1.169500	1.130000	1.160000	+0.870%	24,200	-31.897%
2024-07-02	1.130000	1.170000	1.120000	1.150000	0.000%	25,553	-31.304%
2024-07-01	1.070000	1.190000	1.060000	1.150000	+6.481%	169,036	-31.304%
2024-06-28	1.080000	1.090000	1.070000	1.080000	-0.917%	69,718	-26.852%
2024-06-27	1.110000	1.110000	1.070000	1.090000	-0.909%	20,454	-27.523%
2024-06-26	1.050000	1.130000	1.050000	1.100000	+1.382%	14,964	-28.182%
2024-06-25	1.120000	1.120000	1.000000	1.085000	-3.982%	90,761	-27.189%
2024-06-24	1.190000	1.190000	1.110000	1.130000	-3.419%	29,545	-30.088%
2024-06-21	1.130000	1.170000	1.110000	1.170000	+2.632%	151,178	-32.479%
2024-06-20	1.150000	1.150000	1.100000	1.140000	-0.870%	66,578	-30.702%
2024-06-18	1.130000	1.190000	1.120000	1.150000	+0.877%	106,259	-31.304%
2024-06-17	1.130000	1.150000	1.120000	1.140000	0.000%	95,269	-30.702%
2024-06-14	1.150000	1.150000	1.130000	1.140000	-1.724%	61,848	-30.702%
2024-06-13	1.130000	1.170000	1.120000	1.160000	+1.754%	42,305	-31.897%
2024-06-12	1.190000	1.190000	1.140000	1.140000	-3.390%	68,505	-30.702%
2024-06-11	1.150000	1.180000	1.130000	1.180000	+1.724%	277,478	-33.051%
2024-06-10	1.170000	1.180000	1.120000	1.160000	-0.855%	161,210	-31.897%
2024-06-07	1.110000	1.180000	1.110000	1.170000	+3.540%	155,953	-32.479%
2024-06-06	1.090000	1.220000	1.090000	1.130000	+4.630%	591,525	-30.088%
2024-06-05	1.020000	1.089300	1.000000	1.080000	+4.854%	167,453	-26.852%
2024-06-04	1.070000	1.080000	1.030000	1.030000	-4.630%	52,775	-23.301%
2024-06-03	1.080000	1.080000	1.020000	1.080000	+2.857%	73,111	-26.852%
2024-05-31	0.989899	1.060000	0.966000	1.050000	+7.066%	76,134	-24.762%
2024-05-30	0.945900	0.990000	0.928909	0.980700	+6.022%	151,336	-19.445%
2024-05-29	0.930000	0.948600	0.914600	0.925000	-1.459%	60,784	-14.595%
2024-05-28	0.970000	0.979500	0.930000	0.938700	-0.213%	64,481	-15.841%
2024-05-24	0.920000	0.949800	0.920000	0.940700	+0.771%	56,182	-16.020%
2024-05-23	0.920000	0.999900	0.920000	0.933500	+1.744%	214,434	-15.372%
2024-05-22	0.910000	0.919900	0.869000	0.917500	+0.273%	261,798	-13.896%
2024-05-21	0.925000	0.925000	0.898300	0.915000	+0.793%	143,899	-13.661%
2024-05-20	1.050000	1.050000	0.902000	0.907800	-11.000%	312,283	-12.976%
2024-05-17	1.030000	1.040000	1.010000	1.020000	+4.082%	60,976	-22.549%
2024-05-16	1.100000	1.100000	0.961200	0.980000	-12.500%	598,712	-19.388%
2024-05-15	1.110000	1.140000	1.100100	1.120000	+1.818%	182,680	-29.464%
2024-05-14	1.090100	1.120000	1.090100	1.100000	-0.901%	50,278	-28.182%
2024-05-13	1.080000	1.120000	1.080000	1.110000	+1.835%	99,080	-28.829%
2024-05-10	1.110000	1.110000	1.070100	1.090000	-0.538%	51,181	-27.523%
2024-05-09	1.100000	1.120000	1.090000	1.095900	+1.005%	23,464	-27.913%
2024-05-08	1.080000	1.090000	1.070000	1.085000	-0.459%	6,860	-27.189%
2024-05-07	1.070000	1.100000	1.070000	1.090000	0.000%	70,210	-27.523%
2024-05-06	1.100000	1.110000	1.090000	1.090000	0.000%	17,705	-27.523%
2024-05-03	1.090000	1.095000	1.080000	1.090000	+0.359%	43,921	-27.523%
2024-05-02	1.088800	1.090000	1.080000	1.086100	-0.358%	8,645	-27.263%
2024-05-01	1.070600	1.090000	1.060000	1.090000	+1.879%	20,311	-27.523%
2024-04-30	1.080000	1.080000	1.060000	1.069900	-0.935%	5,870	-26.161%
2024-04-29	1.060000	1.080000	1.050000	1.080000	+0.465%	28,565	-26.852%
2024-04-26	1.065000	1.079900	1.050000	1.075000	+1.415%	23,257	-26.512%
2024-04-25	1.070000	1.070200	1.059900	1.060000	-1.852%	45,347	-25.472%
2024-04-24	1.060000	1.090000	1.060000	1.080000	+0.935%	26,164	-26.852%
2024-04-23	1.084000	1.084000	1.060000	1.070000	0.000%	16,264	-26.168%
2024-04-22	1.070000	1.080000	1.060000	1.070000	+0.943%	22,036	-26.168%
2024-04-19	1.030000	1.070000	1.030000	1.060000	+0.952%	83,854	-25.472%
2024-04-18	1.020000	1.050000	1.010000	1.050000	+0.962%	116,178	-24.762%
2024-04-17	1.050000	1.070000	0.996700	1.040000	-2.786%	183,918	-24.038%
2024-04-16	1.050000	1.070000	1.040000	1.069800	+0.925%	49,662	-26.154%
2024-04-15	1.090000	1.100000	1.040000	1.060000	-1.852%	95,191	-25.472%
2024-04-12	1.110000	1.110000	1.070100	1.080000	-2.703%	117,333	-26.852%
2024-04-11	1.100000	1.115000	1.070000	1.110000	+0.909%	119,750	-28.829%
2024-04-10	1.120000	1.120000	1.080000	1.100000	-0.901%	25,464	-28.182%
2024-04-09	1.090000	1.120000	1.080000	1.110000	+0.909%	99,005	-28.829%
2024-04-08	1.060000	1.110000	1.060000	1.100000	+1.852%	148,236	-28.182%
2024-04-05	1.130000	1.130000	1.070000	1.080000	-4.425%	222,395	-26.852%
2024-04-04	1.170000	1.170000	1.120000	1.130000	-1.611%	66,609	-30.088%
2024-04-03	1.140000	1.159700	1.130000	1.148500	-0.130%	80,523	-31.215%
2024-04-02	1.140000	1.160000	1.120000	1.150000	-1.709%	68,386	-31.304%
2024-04-01	1.140000	1.220000	1.130000	1.170000	-2.500%	371,587	-32.479%
2024-03-28	1.220000	1.220000	1.190000	1.200000	+0.840%	42,371	-34.167%
2024-03-27	1.150000	1.200000	1.150000	1.190000	+0.847%	66,669	-33.613%
2024-03-26	1.150000	1.190300	1.100000	1.180000	-2.383%	198,746	-33.051%
2024-03-25	1.230000	1.230000	1.200000	1.208800	-0.099%	43,945	-34.646%
2024-03-22	1.210000	1.210300	1.190200	1.210000	0.000%	14,811	-34.711%
2024-03-21	1.200000	1.220000	1.190100	1.210000	+1.255%	50,068	-34.711%
2024-03-20	1.210000	1.210000	1.190000	1.195000	-0.417%	33,152	-33.891%
2024-03-19	1.200000	1.210000	1.150000	1.200000	0.000%	61,188	-34.167%
2024-03-18	1.200000	1.219900	1.200000	1.200000	0.000%	35,526	-34.167%
2024-03-15	1.217700	1.220000	1.200000	1.200000	-1.639%	95,084	-34.167%
2024-03-14	1.230000	1.230000	1.210000	1.220000	0.000%	22,784	-35.246%
2024-03-13	1.210000	1.230000	1.205000	1.220000	+0.826%	23,502	-35.246%

.dark-mode .vxrBq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxrBq2{ color: #333333; background-color: white; border: 2px solid #333333; }RVPRetractable Technologies, Incstock NYSEAMERICAN

RVP
Retractable Technologies, Inc
stock NYSEAMERICAN