Dark

RVP
Retractable Technologies, Inc
stock NYSEAMERICAN

At Close

Jul 11, 2025

0.6800USD+0.015%(+0.0001)27,802

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	0.665200	0.694200	0.653000	0.680000	+0.015%	27,802	0.000%
2025-07-10	0.750000	0.750000	0.652600	0.679900	+3.391%	128,760	+0.015%
2025-07-09	0.650000	0.668000	0.650000	0.657600	+0.952%	38,156	+3.406%
2025-07-08	0.668000	0.668000	0.650101	0.651400	-0.958%	11,339	+4.391%
2025-07-07	0.650000	0.664000	0.650000	0.657700	+1.185%	22,083	+3.391%
2025-07-03	0.623600	0.668000	0.620000	0.650000	+1.152%	33,364	+4.615%
2025-07-02	0.645600	0.667900	0.620000	0.642600	+0.406%	25,129	+5.820%
2025-07-01	0.630000	0.668000	0.622000	0.640000	+0.078%	75,742	+6.250%
2025-06-30	0.622000	0.650000	0.622000	0.639500	+3.145%	21,593	+6.333%
2025-06-27	0.668000	0.668000	0.620000	0.620000	-6.274%	66,702	+9.677%
2025-06-26	0.652500	0.668500	0.651000	0.661500	+0.578%	17,623	+2.797%
2025-06-25	0.650000	0.659350	0.650000	0.657700	-0.799%	11,497	+3.391%
2025-06-24	0.663400	0.683200	0.642000	0.663000	+2.000%	30,755	+2.564%
2025-06-23	0.640000	0.659900	0.640000	0.650000	+2.767%	29,111	+4.615%
2025-06-20	0.650000	0.699200	0.632500	0.632500	-4.297%	25,809	+7.510%
2025-06-18	0.640200	0.669900	0.640000	0.660900	+1.148%	31,169	+2.890%
2025-06-17	0.705000	0.705000	0.651000	0.653400	-1.463%	58,646	+4.071%
2025-06-16	0.660000	0.700000	0.660000	0.663100	+1.859%	41,937	+2.549%
2025-06-13	0.670000	0.685000	0.632000	0.651000	-5.898%	61,125	+4.455%
2025-06-12	0.660600	0.705000	0.658000	0.691800	+1.915%	45,707	-1.706%
2025-06-11	0.687200	0.687200	0.662000	0.678799	+0.488%	26,328	+0.177%
2025-06-10	0.690000	0.690000	0.660100	0.675500	+1.426%	17,240	+0.666%
2025-06-09	0.648500	0.690000	0.648500	0.666000	+0.105%	12,523	+2.102%
2025-06-06	0.690000	0.690000	0.646000	0.665300	+0.803%	6,610	+2.210%
2025-06-05	0.672999	0.672999	0.648999	0.660000	-1.934%	10,898	+3.030%
2025-06-04	0.652000	0.677500	0.632300	0.673013	+2.126%	45,048	+1.038%
2025-06-03	0.631000	0.696000	0.631000	0.659000	+1.377%	36,232	+3.187%
2025-06-02	0.647200	0.654900	0.647200	0.650051	+0.008%	31,764	+4.607%
2025-05-30	0.680000	0.680000	0.650000	0.650000	-4.412%	26,412	+4.615%
2025-05-29	0.705000	0.705000	0.680000	0.680000	-0.730%	5,972	0.000%
2025-05-28	0.663900	0.704300	0.660000	0.685000	-0.146%	7,894	-0.730%
2025-05-27	0.640000	0.700000	0.640000	0.686000	+5.701%	13,024	-0.875%
2025-05-23	0.640000	0.656200	0.620600	0.649000	+1.390%	56,126	+4.777%
2025-05-22	0.622800	0.696050	0.622000	0.640100	+2.187%	67,025	+6.233%
2025-05-21	0.730000	0.730100	0.623800	0.626400	-11.899%	375,380	+8.557%
2025-05-20	0.750000	0.750000	0.711000	0.711000	-5.187%	26,978	-4.360%
2025-05-19	0.733600	0.750000	0.730000	0.749900	+4.153%	101,042	-9.321%
2025-05-16	0.750000	0.750000	0.720000	0.720000	-4.000%	57,014	-5.556%
2025-05-15	0.751000	0.800000	0.720550	0.750000	-1.445%	193,127	-9.333%
2025-05-14	0.750000	0.779900	0.745300	0.761000	+0.132%	25,295	-10.644%
2025-05-13	0.770000	0.770000	0.745000	0.760000	+0.343%	50,594	-10.526%
2025-05-12	0.790000	0.790000	0.741100	0.757400	+0.933%	50,232	-10.219%
2025-05-09	0.770051	0.772400	0.740000	0.750399	-0.279%	14,710	-9.382%
2025-05-08	0.752000	0.759700	0.740100	0.752500	-0.013%	49,438	-9.635%
2025-05-07	0.750000	0.758000	0.725200	0.752600	+0.347%	13,883	-9.647%
2025-05-06	0.758000	0.758000	0.710100	0.750000	-1.055%	18,924	-9.333%
2025-05-05	0.741600	0.758000	0.700000	0.758000	+2.432%	118,767	-10.290%
2025-05-02	0.723100	0.750000	0.723100	0.740000	+0.735%	33,081	-8.108%
2025-05-01	0.748000	0.748000	0.715100	0.734600	+0.630%	16,257	-7.433%
2025-04-30	0.720000	0.750000	0.720000	0.730000	+0.413%	23,072	-6.849%
2025-04-29	0.730000	0.758000	0.720000	0.727000	+0.276%	9,540	-6.465%
2025-04-28	0.730000	0.758000	0.710000	0.725000	-3.359%	17,199	-6.207%
2025-04-25	0.750000	0.758000	0.720100	0.750200	+0.160%	25,695	-9.358%
2025-04-24	0.739900	0.756000	0.720000	0.749000	+1.573%	13,924	-9.212%
2025-04-23	0.714999	0.740000	0.695000	0.737400	+3.133%	14,279	-7.784%
2025-04-22	0.705300	0.730000	0.691000	0.715000	+3.623%	79,294	-4.895%
2025-04-21	0.700000	0.710000	0.673000	0.690000	-1.075%	32,727	-1.449%
2025-04-17	0.698200	0.710000	0.691700	0.697500	+0.649%	19,789	-2.509%
2025-04-16	0.691700	0.710000	0.691700	0.693000	-2.063%	27,201	-1.876%
2025-04-15	0.701000	0.720000	0.701000	0.707600	+0.942%	29,358	-3.901%
2025-04-14	0.681000	0.715000	0.671000	0.701000	+3.103%	59,839	-2.996%
2025-04-11	0.705001	0.720000	0.673000	0.679900	-5.883%	136,383	+0.015%
2025-04-10	0.687000	0.740000	0.653101	0.722400	+3.200%	25,989	-5.869%
2025-04-09	0.650900	0.740000	0.650900	0.700000	+0.014%	48,080	-2.857%
2025-04-08	0.700000	0.755000	0.680000	0.699900	+2.926%	34,370	-2.843%
2025-04-07	0.660000	0.690000	0.652000	0.680000	0.000%	27,216	0.000%
2025-04-04	0.660000	0.708500	0.650000	0.680000	-0.730%	37,441	0.000%
2025-04-03	0.682000	0.756000	0.682000	0.685000	-4.861%	18,604	-0.730%
2025-04-02	0.700000	0.750000	0.690100	0.720000	+1.010%	6,866	-5.556%
2025-04-01	0.730000	0.763000	0.710000	0.712799	+1.322%	21,884	-4.601%
2025-03-31	0.739900	0.739900	0.690000	0.703500	+0.285%	82,009	-3.340%
2025-03-28	0.730000	0.750000	0.700000	0.701500	-4.817%	51,533	-3.065%
2025-03-27	0.745000	0.759900	0.736700	0.737000	-2.255%	18,978	-7.734%
2025-03-26	0.740000	0.759800	0.730000	0.754000	-0.066%	25,341	-9.814%
2025-03-25	0.724400	0.754500	0.724400	0.754500	+0.186%	10,101	-9.874%
2025-03-24	0.725000	0.753100	0.721000	0.753100	+0.413%	19,292	-9.707%
2025-03-21	0.714500	0.750000	0.705312	0.750000	+3.434%	21,008	-9.333%
2025-03-20	0.701000	0.725100	0.697500	0.725100	+1.640%	47,284	-6.220%
2025-03-19	0.713000	0.725000	0.690000	0.713400	-1.396%	15,132	-4.682%
2025-03-18	0.710000	0.725000	0.700000	0.723500	+1.245%	27,752	-6.012%
2025-03-17	0.744600	0.748614	0.705300	0.714600	-4.758%	22,151	-4.842%
2025-03-14	0.755000	0.755000	0.711000	0.750300	+0.711%	19,347	-9.370%
2025-03-13	0.720000	0.775100	0.720000	0.745000	+0.676%	50,415	-8.725%
2025-03-12	0.715000	0.775000	0.704336	0.740000	+2.778%	14,078	-8.108%
2025-03-11	0.729400	0.778400	0.700000	0.720000	+0.209%	31,914	-5.556%
2025-03-10	0.736000	0.760000	0.718500	0.718500	-5.224%	65,537	-5.358%
2025-03-07	0.730000	0.788000	0.730000	0.758100	+2.863%	9,385	-10.302%
2025-03-06	0.810000	0.810000	0.737000	0.737000	-7.528%	11,114	-7.734%
2025-03-05	0.710000	0.820000	0.690000	0.797000	-0.994%	140,020	-14.680%
2025-03-04	0.790100	0.820000	0.790100	0.805000	+0.751%	38,447	-15.528%
2025-03-03	0.790000	0.829000	0.790000	0.799000	+3.807%	52,444	-14.894%
2025-02-28	0.782000	0.805250	0.761000	0.769700	-3.775%	40,460	-11.654%
2025-02-27	0.800000	0.826000	0.780000	0.799900	+0.013%	44,372	-14.989%
2025-02-26	0.826000	0.826000	0.785000	0.799800	+1.626%	29,150	-14.979%
2025-02-25	0.807000	0.833000	0.787000	0.787000	-4.024%	51,445	-13.596%
2025-02-24	0.849000	0.849000	0.820000	0.820000	-3.073%	38,934	-17.073%
2025-02-21	0.820000	0.888800	0.810000	0.846000	+1.928%	88,807	-19.622%
2025-02-20	0.780800	0.830000	0.777500	0.830000	+2.965%	49,729	-18.072%
2025-02-19	0.796400	0.812300	0.770200	0.806100	+0.449%	53,720	-15.643%
2025-02-18	0.785000	0.816000	0.784850	0.802500	+0.551%	89,707	-15.265%
2025-02-14	0.781000	0.800000	0.770000	0.798100	+0.151%	110,224	-14.798%
2025-02-13	0.775100	0.799300	0.761000	0.796900	+2.036%	38,393	-14.669%
2025-02-12	0.795700	0.815000	0.781000	0.781000	-4.277%	24,523	-12.932%
2025-02-11	0.819000	0.820000	0.790000	0.815899	+0.592%	90,110	-16.656%
2025-02-10	0.801200	0.819900	0.770400	0.811100	+3.364%	16,382	-16.163%
2025-02-07	0.770000	0.799500	0.770000	0.784700	-0.671%	42,324	-13.343%
2025-02-06	0.783400	0.800000	0.770100	0.790000	-1.607%	42,303	-13.924%
2025-02-05	0.790000	0.820000	0.790000	0.802900	+0.652%	19,351	-15.307%
2025-02-04	0.800000	0.819900	0.770100	0.797700	+1.103%	25,599	-14.755%
2025-02-03	0.779000	0.807000	0.752501	0.789000	-3.427%	71,003	-13.815%
2025-01-31	0.850000	0.850000	0.817000	0.817000	-1.697%	14,877	-16.769%
2025-01-30	0.824200	0.850000	0.818100	0.831100	+1.900%	105,360	-18.181%
2025-01-29	0.815600	0.815600	0.815600	0.815600	+1.937%	124	-16.626%
2025-01-28	0.781000	0.840000	0.778000	0.800100	+1.150%	47,055	-15.011%
2025-01-27	0.850000	0.870000	0.784000	0.791000	-6.777%	140,968	-14.033%
2025-01-24	0.790000	0.880000	0.790000	0.848500	+7.650%	246,242	-19.859%
2025-01-23	0.757300	0.810000	0.757300	0.788201	+3.472%	43,814	-13.728%
2025-01-22	0.819000	0.835000	0.760900	0.761750	-5.841%	225,931	-10.732%
2025-01-21	0.810000	0.820000	0.774152	0.809000	+2.717%	74,796	-15.946%
2025-01-17	0.791800	0.791800	0.770000	0.787600	+0.498%	49,607	-13.662%
2025-01-16	0.800000	0.801058	0.753000	0.783700	-0.331%	55,808	-13.232%
2025-01-15	0.760000	0.794800	0.750000	0.786300	+3.871%	44,924	-13.519%
2025-01-14	0.760000	0.765000	0.722300	0.757000	+0.291%	99,151	-10.172%
2025-01-13	0.724000	0.759900	0.713300	0.754800	+2.000%	41,172	-9.910%
2025-01-10	0.752900	0.752900	0.720100	0.740000	-1.609%	52,209	-8.108%
2025-01-08	0.810000	0.835000	0.748800	0.752100	-7.718%	109,292	-9.586%
2025-01-07	0.747000	0.837500	0.733100	0.815000	+9.308%	365,771	-16.564%
2025-01-06	0.830000	0.830100	0.742000	0.745600	-6.473%	108,353	-8.798%
2025-01-03	0.750000	0.849000	0.743600	0.797200	+8.551%	219,109	-14.701%
2025-01-02	0.682000	0.740000	0.682000	0.734400	+6.682%	130,224	-7.407%
2024-12-31	0.697300	0.710000	0.672000	0.688400	-1.262%	87,179	-1.220%
2024-12-30	0.670000	0.707500	0.652100	0.697200	+2.079%	114,538	-2.467%
2024-12-27	0.621000	0.693400	0.621000	0.683000	+7.120%	68,284	-0.439%
2024-12-26	0.621000	0.650000	0.620201	0.637600	+0.094%	94,190	+6.650%
2024-12-24	0.610000	0.650000	0.610000	0.637000	+2.742%	54,162	+6.750%
2024-12-23	0.620800	0.640000	0.614000	0.620000	-3.125%	35,618	+9.677%
2024-12-20	0.630000	0.640000	0.602200	0.640000	+2.745%	84,284	+6.250%
2024-12-19	0.600000	0.649000	0.600000	0.622900	+5.398%	59,934	+9.167%
2024-12-18	0.626000	0.649999	0.591000	0.591000	-8.796%	204,109	+15.059%
2024-12-17	0.630000	0.648000	0.630000	0.648000	-0.308%	25,077	+4.938%
2024-12-16	0.620000	0.650000	0.620000	0.650000	+2.201%	28,160	+4.615%
2024-12-13	0.630000	0.649800	0.630000	0.636000	+0.952%	41,685	+6.918%
2024-12-12	0.624000	0.640000	0.623900	0.630000	+0.800%	31,026	+7.937%
2024-12-11	0.623813	0.640000	0.621500	0.625000	+0.531%	82,180	+8.800%
2024-12-10	0.635000	0.635000	0.613000	0.621700	-2.094%	90,713	+9.378%
2024-12-09	0.611000	0.640000	0.611000	0.635000	+2.419%	93,258	+7.087%
2024-12-06	0.617000	0.655000	0.611000	0.620000	+0.324%	91,423	+9.677%
2024-12-05	0.621000	0.660000	0.618000	0.618000	-3.438%	116,142	+10.032%
2024-12-04	0.630000	0.657600	0.623889	0.640000	+0.282%	93,858	+6.250%
2024-12-03	0.657000	0.657000	0.621000	0.638200	+1.624%	91,863	+6.550%
2024-12-02	0.600700	0.630000	0.600000	0.628000	+1.290%	44,911	+8.280%
2024-11-29	0.630000	0.644000	0.612600	0.620000	+0.813%	13,433	+9.677%
2024-11-27	0.627501	0.644000	0.612100	0.615000	+0.163%	67,030	+10.569%
2024-11-26	0.640300	0.640500	0.600600	0.614000	-2.540%	131,281	+10.749%
2024-11-25	0.596000	0.640000	0.596000	0.630000	+0.768%	42,936	+7.937%
2024-11-22	0.599900	0.635000	0.590100	0.625200	+4.636%	36,556	+8.765%
2024-11-21	0.610000	0.610800	0.585000	0.597500	+1.910%	43,115	+13.808%
2024-11-20	0.582500	0.600000	0.582500	0.586300	+0.222%	32,032	+15.982%
2024-11-19	0.572000	0.600000	0.572000	0.585000	+2.452%	38,773	+16.239%
2024-11-18	0.610000	0.635000	0.564900	0.571000	-7.154%	90,493	+19.089%
2024-11-15	0.620000	0.650000	0.610000	0.615000	-1.631%	146,785	+10.569%
2024-11-14	0.694500	0.694500	0.620000	0.625200	-9.522%	195,431	+8.765%
2024-11-13	0.719400	0.719400	0.691000	0.691000	-4.014%	111,649	-1.592%
2024-11-12	0.715200	0.733200	0.705000	0.719900	+1.152%	71,240	-5.542%
2024-11-11	0.720000	0.729500	0.711700	0.711700	-2.972%	66,393	-4.454%
2024-11-08	0.735101	0.740000	0.722500	0.733500	+0.479%	29,086	-7.294%
2024-11-07	0.721400	0.739000	0.720000	0.730000	-0.667%	9,117	-6.849%
2024-11-06	0.750000	0.750000	0.725200	0.734900	+1.366%	39,096	-7.470%
2024-11-05	0.710000	0.745200	0.710000	0.725000	+0.221%	88,660	-6.207%
2024-11-04	0.700000	0.730000	0.700000	0.723400	+1.859%	38,976	-5.999%
2024-11-01	0.711700	0.719900	0.700100	0.710200	-1.593%	63,780	-4.252%
2024-10-31	0.715000	0.733624	0.715000	0.721700	+1.078%	40,294	-5.778%
2024-10-30	0.722300	0.740000	0.714000	0.714000	-2.936%	52,860	-4.762%
2024-10-29	0.720000	0.747051	0.720000	0.735600	-0.595%	47,034	-7.558%
2024-10-28	0.720000	0.740000	0.720000	0.740000	+0.886%	26,476	-8.108%
2024-10-25	0.730000	0.740000	0.725600	0.733500	+0.479%	26,379	-7.294%
2024-10-24	0.720000	0.735000	0.710100	0.730000	-1.351%	92,863	-6.849%
2024-10-23	0.750000	0.758800	0.725000	0.740000	-2.619%	196,631	-8.108%
2024-10-22	0.770000	0.770000	0.750400	0.759900	-0.354%	23,245	-10.515%
2024-10-21	0.760000	0.770000	0.750000	0.762600	+0.342%	43,484	-10.831%
2024-10-18	0.760000	0.770000	0.745000	0.760000	-0.276%	181,512	-10.526%
2024-10-17	0.768000	0.780000	0.760000	0.762100	-3.434%	8,878	-10.773%
2024-10-16	0.760000	0.790000	0.760000	0.789200	+1.309%	21,640	-13.837%
2024-10-15	0.722000	0.785699	0.722000	0.779000	+2.649%	39,187	-12.709%
2024-10-14	0.758901	0.772000	0.758900	0.758900	0.000%	19,169	-10.397%
2024-10-11	0.747897	0.762501	0.745000	0.758900	+0.517%	32,892	-10.397%
2024-10-10	0.770000	0.770000	0.743000	0.755000	-2.265%	46,166	-9.934%
2024-10-09	0.800000	0.800000	0.770500	0.772500	+0.065%	10,072	-11.974%
2024-10-08	0.751000	0.800000	0.751000	0.772000	+0.915%	77,120	-11.917%
2024-10-07	0.754950	0.800000	0.750000	0.765000	+1.864%	52,197	-11.111%
2024-10-04	0.766900	0.780000	0.741900	0.751000	+0.805%	21,308	-9.454%
2024-10-03	0.762000	0.769600	0.745000	0.745000	-3.209%	15,371	-8.725%
2024-10-02	0.765300	0.770000	0.750700	0.769699	+0.568%	16,587	-11.654%
2024-10-01	0.750000	0.799500	0.750000	0.765350	-0.617%	51,882	-11.152%
2024-09-30	0.760000	0.800000	0.750000	0.770100	+1.596%	57,405	-11.700%
2024-09-27	0.730000	0.781000	0.725342	0.758000	+5.132%	121,761	-10.290%
2024-09-26	0.740000	0.740000	0.709600	0.721000	-0.565%	89,105	-5.687%
2024-09-25	0.760000	0.787300	0.721900	0.725100	-3.320%	143,993	-6.220%
2024-09-24	0.755900	0.820000	0.730000	0.750000	+4.152%	450,751	-9.333%
2024-09-23	0.779000	0.809900	0.720000	0.720100	-7.573%	195,352	-5.569%
2024-09-20	0.900000	0.900000	0.710100	0.779100	-13.327%	872,791	-12.720%
2024-09-19	0.890300	0.899900	0.875000	0.898900	+0.943%	169,137	-24.352%
2024-09-18	0.900000	0.930000	0.890500	0.890500	-0.780%	29,688	-23.638%
2024-09-17	0.900800	0.929800	0.890200	0.897500	-0.278%	24,431	-24.234%
2024-09-16	0.900000	0.920000	0.897000	0.900000	-1.099%	25,606	-24.444%
2024-09-13	0.920000	0.940000	0.900200	0.910000	+0.430%	26,350	-25.275%
2024-09-12	0.900100	0.940000	0.900100	0.906100	+0.177%	75,570	-24.953%
2024-09-11	0.902000	0.918600	0.900100	0.904500	+0.333%	68,581	-24.820%
2024-09-10	0.920000	0.950000	0.901100	0.901500	-1.808%	75,524	-24.570%
2024-09-09	0.917400	0.926200	0.911500	0.918100	-1.269%	42,021	-25.934%
2024-09-06	0.911500	0.935000	0.911500	0.929900	+1.740%	16,532	-26.874%
2024-09-05	0.920000	0.929300	0.914000	0.914000	-1.189%	47,881	-25.602%
2024-09-04	0.920000	0.950000	0.920000	0.925000	+0.543%	13,707	-26.486%
2024-09-03	0.931100	0.940000	0.920000	0.920000	-1.636%	85,725	-26.087%
2024-08-30	0.935000	0.940000	0.926100	0.935300	-0.500%	23,783	-27.296%
2024-08-29	0.940000	0.950000	0.927000	0.940000	+0.750%	90,065	-27.660%
2024-08-28	0.951000	0.951000	0.933000	0.933000	-1.800%	35,156	-27.117%
2024-08-27	0.945100	0.970000	0.931000	0.950100	+0.011%	85,241	-28.429%
2024-08-26	0.951000	0.970000	0.945100	0.950000	-0.990%	21,525	-28.421%
2024-08-23	0.975001	0.989999	0.950100	0.959500	+1.011%	28,198	-29.130%
2024-08-22	0.951000	0.965000	0.935000	0.949900	-1.052%	22,311	-28.414%
2024-08-21	0.993900	1.000000	0.950000	0.960000	-0.647%	38,676	-29.167%
2024-08-20	0.983000	0.988200	0.955900	0.966250	-2.596%	33,679	-29.625%
2024-08-19	0.999000	1.000000	0.950000	0.992000	+1.224%	68,616	-31.452%
2024-08-16	1.000000	1.000000	0.955400	0.980000	-2.000%	128,416	-30.612%
2024-08-15	1.050000	1.050000	0.950000	1.000000	-4.762%	264,135	-32.000%
2024-08-14	1.010000	1.100000	0.980000	1.050000	+0.962%	319,371	-35.238%
2024-08-13	1.040000	1.040000	1.020000	1.040000	+0.971%	19,845	-34.615%
2024-08-12	1.035000	1.049900	1.020000	1.030000	-1.905%	17,897	-33.981%
2024-08-09	1.039900	1.070000	1.030000	1.050000	+0.962%	26,921	-35.238%
2024-08-08	1.030000	1.040000	1.020000	1.040000	+1.463%	43,972	-34.615%
2024-08-07	1.050000	1.050000	1.020000	1.025000	0.000%	48,910	-33.659%
2024-08-06	0.990100	1.050000	0.980100	1.025000	+1.485%	40,363	-33.659%
2024-08-05	1.050000	1.050000	0.980000	1.010000	-3.810%	157,265	-32.673%
2024-08-02	1.100000	1.110000	1.050000	1.050000	-6.250%	48,784	-35.238%
2024-08-01	1.130000	1.160000	1.110000	1.120000	-2.609%	56,189	-39.286%
2024-07-31	1.120000	1.150000	1.120000	1.150000	+1.770%	18,979	-40.870%
2024-07-30	1.130000	1.180000	1.120000	1.130000	-1.739%	20,733	-39.823%
2024-07-29	1.120000	1.179900	1.120000	1.150000	+1.770%	40,650	-40.870%
2024-07-26	1.151300	1.189900	1.110000	1.130000	-3.419%	101,270	-39.823%
2024-07-25	1.150000	1.189600	1.110100	1.170000	+7.339%	167,282	-41.880%
2024-07-24	1.180000	1.180000	1.080100	1.090000	-1.802%	72,662	-37.615%
2024-07-23	1.160000	1.160000	0.961600	1.110000	-3.478%	167,413	-38.739%
2024-07-22	1.100000	1.150000	1.090000	1.150000	+2.679%	61,521	-40.870%
2024-07-19	1.127600	1.150000	1.120000	1.120000	-0.885%	9,902	-39.286%
2024-07-18	1.150000	1.160000	1.120000	1.130000	-2.165%	52,481	-39.823%
2024-07-17	1.160000	1.170300	1.140000	1.155000	-2.119%	48,384	-41.126%
2024-07-16	1.150000	1.200000	1.100000	1.180000	+0.855%	183,516	-42.373%
2024-07-15	1.170000	1.170000	1.143300	1.170000	-1.681%	26,105	-41.880%
2024-07-12	1.170000	1.190000	1.140000	1.190000	+1.709%	130,448	-42.857%
2024-07-11	1.190000	1.190000	1.170000	1.170000	+0.862%	103,793	-41.880%
2024-07-10	1.190000	1.190000	1.120000	1.160000	0.000%	108,230	-41.379%
2024-07-09	1.210000	1.210000	1.160000	1.160000	-2.521%	61,458	-41.379%
2024-07-08	1.120000	1.190000	1.110000	1.190000	+1.709%	175,745	-42.857%
2024-07-05	1.130000	1.170000	1.130000	1.170000	+0.862%	150,020	-41.880%
2024-07-03	1.140000	1.169500	1.130000	1.160000	+0.870%	24,200	-41.379%
2024-07-02	1.130000	1.170000	1.120000	1.150000	0.000%	25,553	-40.870%
2024-07-01	1.070000	1.190000	1.060000	1.150000	+6.481%	169,036	-40.870%
2024-06-28	1.080000	1.090000	1.070000	1.080000	-0.917%	69,718	-37.037%
2024-06-27	1.110000	1.110000	1.070000	1.090000	-0.909%	20,454	-37.615%
2024-06-26	1.050000	1.130000	1.050000	1.100000	+1.382%	14,964	-38.182%
2024-06-25	1.120000	1.120000	1.000000	1.085000	-3.982%	90,761	-37.327%
2024-06-24	1.190000	1.190000	1.110000	1.130000	-3.419%	29,545	-39.823%
2024-06-21	1.130000	1.170000	1.110000	1.170000	+2.632%	151,178	-41.880%
2024-06-20	1.150000	1.150000	1.100000	1.140000	-0.870%	66,578	-40.351%
2024-06-18	1.130000	1.190000	1.120000	1.150000	+0.877%	106,259	-40.870%
2024-06-17	1.130000	1.150000	1.120000	1.140000	0.000%	95,269	-40.351%
2024-06-14	1.150000	1.150000	1.130000	1.140000	-1.724%	61,848	-40.351%
2024-06-13	1.130000	1.170000	1.120000	1.160000	+1.754%	42,305	-41.379%
2024-06-12	1.190000	1.190000	1.140000	1.140000	-3.390%	68,505	-40.351%
2024-06-11	1.150000	1.180000	1.130000	1.180000	+1.724%	277,478	-42.373%
2024-06-10	1.170000	1.180000	1.120000	1.160000	-0.855%	161,210	-41.379%
2024-06-07	1.110000	1.180000	1.110000	1.170000	+3.540%	155,953	-41.880%
2024-06-06	1.090000	1.220000	1.090000	1.130000	+4.630%	591,525	-39.823%
2024-06-05	1.020000	1.089300	1.000000	1.080000	+4.854%	167,453	-37.037%
2024-06-04	1.070000	1.080000	1.030000	1.030000	-4.630%	52,775	-33.981%
2024-06-03	1.080000	1.080000	1.020000	1.080000	+2.857%	73,111	-37.037%
2024-05-31	0.989899	1.060000	0.966000	1.050000	+7.066%	76,134	-35.238%
2024-05-30	0.945900	0.990000	0.928909	0.980700	+6.022%	151,336	-30.662%
2024-05-29	0.930000	0.948600	0.914600	0.925000	-1.459%	60,784	-26.486%
2024-05-28	0.970000	0.979500	0.930000	0.938700	-0.213%	64,481	-27.559%
2024-05-24	0.920000	0.949800	0.920000	0.940700	+0.771%	56,182	-27.713%
2024-05-23	0.920000	0.999900	0.920000	0.933500	+1.744%	214,434	-27.156%
2024-05-22	0.910000	0.919900	0.869000	0.917500	+0.273%	261,798	-25.886%
2024-05-21	0.925000	0.925000	0.898300	0.915000	+0.793%	143,899	-25.683%
2024-05-20	1.050000	1.050000	0.902000	0.907800	-11.000%	312,283	-25.094%
2024-05-17	1.030000	1.040000	1.010000	1.020000	+4.082%	60,976	-33.333%
2024-05-16	1.100000	1.100000	0.961200	0.980000	-12.500%	598,712	-30.612%
2024-05-15	1.110000	1.140000	1.100100	1.120000	+1.818%	182,680	-39.286%
2024-05-14	1.090100	1.120000	1.090100	1.100000	-0.901%	50,278	-38.182%
2024-05-13	1.080000	1.120000	1.080000	1.110000	+1.835%	99,080	-38.739%
2024-05-10	1.110000	1.110000	1.070100	1.090000	-0.538%	51,181	-37.615%
2024-05-09	1.100000	1.120000	1.090000	1.095900	+1.005%	23,464	-37.951%
2024-05-08	1.080000	1.090000	1.070000	1.085000	-0.459%	6,860	-37.327%
2024-05-07	1.070000	1.100000	1.070000	1.090000	0.000%	70,210	-37.615%
2024-05-06	1.100000	1.110000	1.090000	1.090000	0.000%	17,705	-37.615%
2024-05-03	1.090000	1.095000	1.080000	1.090000	+0.359%	43,921	-37.615%
2024-05-02	1.088800	1.090000	1.080000	1.086100	-0.358%	8,645	-37.391%
2024-05-01	1.070600	1.090000	1.060000	1.090000	+1.879%	20,311	-37.615%
2024-04-30	1.080000	1.080000	1.060000	1.069900	-0.935%	5,870	-36.443%
2024-04-29	1.060000	1.080000	1.050000	1.080000	+0.465%	28,565	-37.037%
2024-04-26	1.065000	1.079900	1.050000	1.075000	+1.415%	23,257	-36.744%
2024-04-25	1.070000	1.070200	1.059900	1.060000	-1.852%	45,347	-35.849%
2024-04-24	1.060000	1.090000	1.060000	1.080000	+0.935%	26,164	-37.037%
2024-04-23	1.084000	1.084000	1.060000	1.070000	0.000%	16,264	-36.449%
2024-04-22	1.070000	1.080000	1.060000	1.070000	+0.943%	22,036	-36.449%
2024-04-19	1.030000	1.070000	1.030000	1.060000	+0.952%	83,854	-35.849%
2024-04-18	1.020000	1.050000	1.010000	1.050000	+0.962%	116,178	-35.238%
2024-04-17	1.050000	1.070000	0.996700	1.040000	-2.786%	183,918	-34.615%
2024-04-16	1.050000	1.070000	1.040000	1.069800	+0.925%	49,662	-36.437%
2024-04-15	1.090000	1.100000	1.040000	1.060000	-1.852%	95,191	-35.849%
2024-04-12	1.110000	1.110000	1.070100	1.080000	-2.703%	117,333	-37.037%
2024-04-11	1.100000	1.115000	1.070000	1.110000	+0.909%	119,750	-38.739%
2024-04-10	1.120000	1.120000	1.080000	1.100000	-0.901%	25,464	-38.182%
2024-04-09	1.090000	1.120000	1.080000	1.110000	+0.909%	99,005	-38.739%
2024-04-08	1.060000	1.110000	1.060000	1.100000	+1.852%	148,236	-38.182%
2024-04-05	1.130000	1.130000	1.070000	1.080000	-4.425%	222,395	-37.037%
2024-04-04	1.170000	1.170000	1.120000	1.130000	-1.611%	66,609	-39.823%
2024-04-03	1.140000	1.159700	1.130000	1.148500	-0.130%	80,523	-40.792%
2024-04-02	1.140000	1.160000	1.120000	1.150000	-1.709%	68,386	-40.870%
2024-04-01	1.140000	1.220000	1.130000	1.170000	-2.500%	371,587	-41.880%
2024-03-28	1.220000	1.220000	1.190000	1.200000	+0.840%	42,371	-43.333%
2024-03-27	1.150000	1.200000	1.150000	1.190000	+0.847%	66,669	-42.857%
2024-03-26	1.150000	1.190300	1.100000	1.180000	-2.383%	198,746	-42.373%
2024-03-25	1.230000	1.230000	1.200000	1.208800	-0.099%	43,945	-43.746%
2024-03-22	1.210000	1.210300	1.190200	1.210000	0.000%	14,811	-43.802%
2024-03-21	1.200000	1.220000	1.190100	1.210000	+1.255%	50,068	-43.802%
2024-03-20	1.210000	1.210000	1.190000	1.195000	-0.417%	33,152	-43.096%
2024-03-19	1.200000	1.210000	1.150000	1.200000	0.000%	61,188	-43.333%
2024-03-18	1.200000	1.219900	1.200000	1.200000	0.000%	35,526	-43.333%
2024-03-15	1.217700	1.220000	1.200000	1.200000	-1.639%	95,084	-43.333%
2024-03-14	1.230000	1.230000	1.210000	1.220000	0.000%	22,784	-44.262%
2024-03-13	1.210000	1.230000	1.205000	1.220000	+0.826%	23,502	-44.262%
2024-03-12	1.240000	1.240000	1.210000	1.210000	+0.833%	18,224	-43.802%
2024-03-11	1.230000	1.240000	1.200000	1.200000	-3.234%	25,547	-43.333%
2024-03-08	1.200000	1.250000	1.190000	1.240100	+1.648%	121,986	-45.166%
2024-03-07	1.240000	1.280000	1.210000	1.220000	-3.175%	268,273	-44.262%
2024-03-06	1.289400	1.290000	1.240000	1.260000	-0.787%	50,522	-46.032%
2024-03-05	1.260000	1.300000	1.250000	1.270000	-0.781%	18,675	-46.457%
2024-03-04	1.260000	1.290000	1.250000	1.280000	+0.787%	51,468	-46.875%
2024-03-01	1.280000	1.310000	1.266800	1.270000	-1.550%	29,185	-46.457%
2024-02-29	1.320000	1.325200	1.280100	1.290000	-2.273%	40,448	-47.287%
2024-02-28	1.260000	1.320000	1.260000	1.320000	+2.326%	62,239	-48.485%
2024-02-27	1.260000	1.300000	1.260000	1.290000	0.000%	36,586	-47.287%
2024-02-26	1.290000	1.330000	1.221100	1.290000	-0.769%	109,688	-47.287%
2024-02-23	1.320000	1.330000	1.290000	1.300000	-2.985%	42,813	-47.692%
2024-02-22	1.320000	1.340000	1.290000	1.340000	+3.077%	78,637	-49.254%
2024-02-21	1.280000	1.309900	1.280000	1.300000	+1.555%	46,524	-47.692%
2024-02-20	1.310000	1.310000	1.280000	1.280100	-1.151%	107,172	-46.879%
2024-02-16	1.290000	1.300000	1.280000	1.295000	+1.417%	71,871	-47.490%
2024-02-15	1.240000	1.290000	1.240000	1.276900	+2.152%	81,376	-46.746%
2024-02-14	1.180000	1.250000	1.180000	1.250000	+5.042%	50,613	-45.600%
2024-02-13	1.220000	1.240000	1.190000	1.190000	-3.252%	30,947	-42.857%
2024-02-12	1.220000	1.250000	1.201200	1.230000	+0.820%	70,169	-44.715%
2024-02-09	1.180000	1.220000	1.180000	1.220000	+1.667%	51,973	-44.262%
2024-02-08	1.160000	1.210000	1.160000	1.200000	+0.418%	46,283	-43.333%
2024-02-07	1.200000	1.200000	1.155000	1.195000	+0.429%	94,452	-43.096%
2024-02-06	1.160000	1.210000	1.150000	1.189900	-0.008%	70,381	-42.852%
2024-02-05	1.170000	1.220000	1.155000	1.190000	-0.833%	67,848	-42.857%
2024-02-02	1.180000	1.200000	1.150000	1.200000	-0.826%	103,049	-43.333%
2024-02-01	1.190000	1.210000	1.170000	1.210000	+2.542%	47,622	-43.802%
2024-01-31	1.220000	1.220000	1.175000	1.180000	-3.279%	92,829	-42.373%
2024-01-30	1.230000	1.240000	1.200000	1.220000	-0.813%	56,630	-44.262%
2024-01-29	1.230000	1.250000	1.210000	1.230000	+0.024%	60,038	-44.715%
2024-01-26	1.250000	1.250000	1.220000	1.229700	-0.831%	30,824	-44.702%
2024-01-25	1.230900	1.250000	1.200000	1.240000	+0.813%	100,777	-45.161%
2024-01-24	1.250000	1.250000	1.230000	1.230000	0.000%	56,058	-44.715%
2024-01-23	1.220000	1.250000	1.210000	1.230000	+0.820%	58,349	-44.715%
2024-01-22	1.210000	1.240000	1.190000	1.220000	-0.813%	102,147	-44.262%
2024-01-19	1.200000	1.250000	1.200000	1.230000	+2.075%	97,060	-44.715%

.dark-mode .ZkJZ98{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkJZ98{ color: #333333; background-color: white; border: 2px solid #333333; }RVPRetractable Technologies, Incstock NYSEAMERICAN

RVP
Retractable Technologies, Inc
stock NYSEAMERICAN