Dark

RVP
Retractable Technologies, Inc
stock NYSEAMERICAN

At Close

Jun 29, 2026 3:59:32 PM EDT

0.7000USD-0.340%(-0.0020)7,738

0.6000Bid 0.8200Ask 0.2100Spread

Pre-market

0.00USD-100.000%(-0.71)0

After-hours

Jun 29, 2026 4:00:30 PM EDT

0.7050USD+0.342%(+0.0020)434

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-29	0.708300	0.709000	0.696000	0.705000	+1.075%	38,504	0.000%
2026-06-26	0.695000	0.713600	0.695000	0.697500	+0.331%	39,321	+1.075%
2026-06-25	0.715000	0.729900	0.690500	0.695200	-3.444%	264,815	+1.410%
2026-06-24	0.685200	0.720900	0.683400	0.720000	+4.819%	114,991	-2.083%
2026-06-23	0.679100	0.699800	0.670500	0.686900	+1.462%	77,055	+2.635%
2026-06-22	0.665000	0.698100	0.665000	0.677000	+1.045%	101,909	+4.136%
2026-06-18	0.663000	0.688300	0.663000	0.670000	+0.030%	82,581	+5.224%
2026-06-17	0.665000	0.679600	0.657000	0.669800	+1.485%	86,810	+5.255%
2026-06-16	0.670000	0.690900	0.660000	0.660000	-1.932%	133,080	+6.818%
2026-06-15	0.705000	0.710000	0.670000	0.673000	-3.816%	123,713	+4.755%
2026-06-12	0.695100	0.710000	0.690901	0.699700	-0.029%	108,692	+0.757%
2026-06-11	0.672000	0.700000	0.672000	0.699900	+1.405%	139,021	+0.729%
2026-06-10	0.684700	0.700000	0.680000	0.690200	+0.305%	109,334	+2.144%
2026-06-09	0.670000	0.688400	0.654400	0.688100	+0.160%	54,508	+2.456%
2026-06-08	0.683800	0.690000	0.664800	0.687000	+0.146%	158,054	+2.620%
2026-06-05	0.652300	0.686000	0.650000	0.686000	+3.955%	102,591	+2.770%
2026-06-04	0.650000	0.699999	0.650000	0.659900	+0.411%	66,133	+6.834%
2026-06-03	0.665600	0.667300	0.651000	0.657200	-1.514%	56,645	+7.273%
2026-06-02	0.681000	0.688654	0.659900	0.667300	-4.261%	117,818	+5.650%
2026-06-01	0.691800	0.699000	0.670001	0.697000	+2.621%	110,198	+1.148%
2026-05-29	0.720500	0.720500	0.670000	0.679200	-6.703%	193,072	+3.799%
2026-05-28	0.698000	0.750000	0.697000	0.728000	+1.463%	124,093	-3.159%
2026-05-27	0.690100	0.739800	0.690100	0.717500	+3.986%	115,775	-1.742%
2026-05-26	0.703000	0.704900	0.680000	0.690000	-3.226%	163,190	+2.174%
2026-05-22	0.670000	0.713000	0.670000	0.713000	+5.458%	137,865	-1.122%
2026-05-21	0.670100	0.691000	0.670000	0.676100	+1.822%	88,623	+4.275%
2026-05-20	0.686100	0.700000	0.664000	0.664000	-2.346%	66,680	+6.175%
2026-05-19	0.709000	0.719999	0.650000	0.679950	+1.485%	99,572	+3.684%
2026-05-18	0.670000	0.705000	0.640200	0.670000	+4.688%	135,242	+5.224%
2026-05-15	0.690000	0.697600	0.640000	0.640000	-7.253%	159,726	+10.156%
2026-05-14	0.670500	0.749999	0.670500	0.690050	-1.421%	53,238	+2.167%
2026-05-13	0.660100	0.731900	0.660100	0.700000	-0.306%	96,327	+0.714%
2026-05-12	0.680000	0.719100	0.675400	0.702150	+2.744%	36,417	+0.406%
2026-05-11	0.708000	0.719700	0.680000	0.683400	-1.937%	77,558	+3.161%
2026-05-08	0.699400	0.712599	0.690000	0.696900	-1.135%	40,835	+1.162%
2026-05-07	0.690000	0.718800	0.690000	0.704900	+1.717%	122,487	+0.014%
2026-05-06	0.700000	0.710351	0.690200	0.693000	-4.321%	36,556	+1.732%
2026-05-05	0.678900	0.739000	0.651101	0.724300	+11.431%	85,293	-2.665%
2026-05-04	0.639800	0.663000	0.629200	0.650000	+2.832%	88,632	+8.462%
2026-05-01	0.635400	0.635400	0.610000	0.632100	+0.079%	67,117	+11.533%
2026-04-30	0.650000	0.650000	0.611400	0.631600	+1.707%	22,129	+11.621%
2026-04-29	0.652400	0.652400	0.615100	0.621000	-0.449%	30,349	+13.527%
2026-04-28	0.630000	0.630000	0.620300	0.623800	-2.986%	7,744	+13.017%
2026-04-27	0.633000	0.651200	0.621100	0.643000	-0.924%	20,621	+9.642%
2026-04-24	0.631200	0.652500	0.610100	0.649000	+0.201%	52,336	+8.629%
2026-04-23	0.660200	0.661800	0.640300	0.647700	-1.280%	34,950	+8.847%
2026-04-22	0.636100	0.656100	0.630000	0.656100	+3.994%	21,143	+7.453%
2026-04-21	0.687000	0.687000	0.601700	0.630900	-2.729%	116,767	+11.745%
2026-04-20	0.694000	0.697000	0.643100	0.648600	-3.194%	125,640	+8.696%
2026-04-17	0.696900	0.696900	0.651000	0.670000	-2.899%	74,530	+5.224%
2026-04-16	0.674400	0.696695	0.670000	0.690000	+0.262%	22,036	+2.174%
2026-04-15	0.673900	0.709500	0.673900	0.688200	+2.092%	96,585	+2.441%
2026-04-14	0.699000	0.699100	0.670100	0.674100	-3.548%	50,563	+4.584%
2026-04-13	0.670000	0.715000	0.670000	0.698900	+4.298%	43,772	+0.873%
2026-04-10	0.681000	0.697500	0.670000	0.670100	-6.671%	71,365	+5.208%
2026-04-09	0.680100	0.720000	0.680100	0.718000	+5.542%	50,496	-1.811%
2026-04-08	0.715800	0.715800	0.680100	0.680300	-1.548%	225,163	+3.631%
2026-04-07	0.686100	0.720000	0.686000	0.691000	-2.401%	39,264	+2.026%
2026-04-06	0.709900	0.709900	0.681000	0.708000	+2.982%	96,550	-0.424%
2026-04-02	0.690000	0.700000	0.665000	0.687500	+3.290%	69,986	+2.545%
2026-04-01	0.678800	0.697848	0.660000	0.665600	+0.620%	36,983	+5.919%
2026-03-31	0.661000	0.710000	0.660000	0.661500	-4.054%	76,282	+6.576%
2026-03-30	0.660000	0.705000	0.660000	0.689450	+2.903%	64,844	+2.255%
2026-03-27	0.680400	0.687600	0.670000	0.670000	-1.875%	28,574	+5.224%
2026-03-26	0.719800	0.719800	0.682800	0.682800	-5.140%	78,343	+3.251%
2026-03-25	0.696000	0.719800	0.690000	0.719800	+0.014%	101,898	-2.056%
2026-03-24	0.725000	0.725000	0.687000	0.719700	-0.042%	23,210	-2.043%
2026-03-23	0.720000	0.720000	0.680000	0.720000	-0.690%	71,335	-2.083%
2026-03-20	0.690200	0.725000	0.670000	0.725000	+4.227%	65,355	-2.759%
2026-03-19	0.665500	0.709400	0.665500	0.695600	-0.629%	34,508	+1.351%
2026-03-18	0.701400	0.743800	0.690000	0.700000	-0.200%	72,183	+0.714%
2026-03-17	0.718000	0.739899	0.660000	0.701400	+0.143%	87,305	+0.513%
2026-03-16	0.730700	0.735000	0.690000	0.700400	-0.540%	23,234	+0.657%
2026-03-13	0.697300	0.709250	0.697300	0.704200	+2.058%	9,468	+0.114%
2026-03-12	0.720000	0.731000	0.671000	0.690000	-5.063%	60,787	+2.174%
2026-03-11	0.730000	0.733600	0.704000	0.726800	+2.381%	46,997	-2.999%
2026-03-10	0.666400	0.714900	0.658250	0.709900	+7.561%	90,458	-0.690%
2026-03-09	0.650000	0.689500	0.650000	0.660000	-5.525%	87,390	+6.818%
2026-03-06	0.690000	0.709899	0.660010	0.698600	-0.626%	28,646	+0.916%
2026-03-05	0.684450	0.715000	0.665000	0.703000	+3.367%	26,474	+0.284%
2026-03-04	0.680000	0.689700	0.665000	0.680100	-1.420%	24,181	+3.661%
2026-03-03	0.701000	0.701000	0.660000	0.689900	+4.483%	39,730	+2.189%
2026-03-02	0.631000	0.682900	0.631000	0.660300	-0.752%	31,193	+6.770%
2026-02-27	0.670000	0.672300	0.640100	0.665300	-0.404%	137,979	+5.967%
2026-02-26	0.660000	0.682500	0.660000	0.668000	+0.906%	23,988	+5.539%
2026-02-25	0.683096	0.693899	0.660000	0.662000	0.000%	61,404	+6.495%
2026-02-24	0.660000	0.690000	0.653500	0.662000	+0.151%	52,498	+6.495%
2026-02-23	0.660000	0.667300	0.660000	0.661000	-0.944%	67,614	+6.657%
2026-02-20	0.665000	0.700000	0.661000	0.667300	-2.868%	32,133	+5.650%
2026-02-19	0.690600	0.700000	0.680000	0.687000	+1.029%	24,358	+2.620%
2026-02-18	0.701300	0.720000	0.678300	0.680000	-4.494%	57,009	+3.676%
2026-02-17	0.660000	0.721000	0.660000	0.712000	+7.716%	26,137	-0.983%
2026-02-13	0.642000	0.709899	0.642000	0.661000	-0.900%	30,464	+6.657%
2026-02-12	0.670000	0.700000	0.650000	0.667000	-0.448%	48,792	+5.697%
2026-02-11	0.710000	0.710000	0.660000	0.670000	+1.515%	59,515	+5.224%
2026-02-10	0.655900	0.680000	0.655900	0.660000	+0.625%	34,303	+6.818%
2026-02-09	0.647200	0.700000	0.630000	0.655900	+0.908%	171,962	+7.486%
2026-02-06	0.672450	0.672450	0.650000	0.650000	0.000%	50,134	+8.462%
2026-02-05	0.720000	0.720000	0.650000	0.650000	-8.476%	111,009	+8.462%
2026-02-04	0.661500	0.738400	0.661500	0.710200	+4.688%	44,471	-0.732%
2026-02-03	0.661000	0.695000	0.661000	0.678400	-3.950%	62,284	+3.921%
2026-02-02	0.670000	0.706300	0.660000	0.706299	+0.900%	26,530	-0.184%
2026-01-30	0.692100	0.713000	0.681000	0.700000	-0.906%	45,280	+0.714%
2026-01-29	0.692000	0.714900	0.691000	0.706400	+0.756%	45,287	-0.198%
2026-01-28	0.728800	0.728800	0.690000	0.701100	-2.652%	50,395	+0.556%
2026-01-27	0.743000	0.750000	0.720000	0.720200	-1.342%	66,763	-2.111%
2026-01-26	0.718500	0.750000	0.718500	0.730000	+5.797%	108,477	-3.425%
2026-01-23	0.710000	0.712200	0.682500	0.690000	-2.817%	55,588	+2.174%
2026-01-22	0.710000	0.714999	0.710000	0.710000	-0.014%	16,660	-0.704%
2026-01-21	0.723700	0.746600	0.710000	0.710100	-1.607%	112,344	-0.718%
2026-01-20	0.710000	0.739400	0.710000	0.721700	-0.592%	82,382	-2.314%
2026-01-16	0.700000	0.739999	0.700000	0.726000	+1.966%	27,018	-2.893%
2026-01-15	0.711000	0.724200	0.710000	0.712000	-1.111%	19,054	-0.983%
2026-01-14	0.740000	0.740400	0.711000	0.720000	-2.703%	71,853	-2.083%
2026-01-13	0.742500	0.760000	0.740000	0.740000	-1.987%	30,642	-4.730%
2026-01-12	0.770000	0.770000	0.745000	0.755000	-2.113%	37,047	-6.623%
2026-01-09	0.780000	0.780000	0.760200	0.771300	-1.103%	20,309	-8.596%
2026-01-08	0.775600	0.780000	0.760000	0.779900	+1.954%	32,672	-9.604%
2026-01-07	0.738200	0.775500	0.738200	0.764950	+0.519%	86,189	-7.837%
2026-01-06	0.758500	0.779000	0.758500	0.761000	+0.039%	12,546	-7.359%
2026-01-05	0.770000	0.780000	0.758000	0.760700	+0.105%	10,206	-7.322%
2026-01-02	0.790000	0.790000	0.759900	0.759900	-1.580%	30,370	-7.225%
2025-12-31	0.770000	0.795950	0.752000	0.772100	-0.374%	87,907	-8.691%
2025-12-30	0.800000	0.820720	0.775000	0.775000	-4.297%	78,529	-9.032%
2025-12-29	0.815000	0.819951	0.795001	0.809800	-2.785%	64,125	-12.941%
2025-12-26	0.815000	0.833000	0.815000	0.833000	+1.561%	10,318	-15.366%
2025-12-24	0.833000	0.833000	0.815000	0.820200	+0.012%	35,068	-14.045%
2025-12-23	0.811000	0.827600	0.811000	0.820100	+0.012%	24,837	-14.035%
2025-12-22	0.810000	0.837000	0.810000	0.820000	-0.243%	75,115	-14.024%
2025-12-19	0.815100	0.834900	0.815100	0.822000	-0.146%	58,031	-14.234%
2025-12-18	0.836000	0.836000	0.820000	0.823200	+0.036%	41,413	-14.359%
2025-12-17	0.820000	0.830000	0.820000	0.822900	+0.354%	59,639	-14.327%
2025-12-16	0.820000	0.830000	0.815000	0.820000	-1.490%	14,287	-14.024%
2025-12-15	0.786100	0.840000	0.786100	0.832400	+1.130%	50,855	-15.305%
2025-12-12	0.836900	0.836900	0.820000	0.823100	-0.544%	19,961	-14.348%
2025-12-11	0.807900	0.837499	0.790000	0.827600	+1.235%	46,016	-14.814%
2025-12-10	0.820000	0.829900	0.810800	0.817500	-0.426%	19,487	-13.761%
2025-12-09	0.798100	0.836500	0.798000	0.821000	+0.122%	13,983	-14.129%
2025-12-08	0.825000	0.838100	0.811100	0.820000	0.000%	35,332	-14.024%
2025-12-05	0.785000	0.830700	0.785000	0.820000	+0.613%	36,418	-14.024%
2025-12-04	0.811000	0.826900	0.811000	0.815000	-0.864%	17,490	-13.497%
2025-12-03	0.832200	0.840450	0.811000	0.822100	-0.049%	33,596	-14.244%
2025-12-02	0.820000	0.845001	0.804200	0.822500	-0.085%	17,827	-14.286%
2025-12-01	0.837000	0.859900	0.820000	0.823200	-0.580%	25,019	-14.359%
2025-11-28	0.870000	0.870000	0.811000	0.828000	+0.730%	29,848	-14.855%
2025-11-26	0.810000	0.859500	0.810000	0.822000	-0.012%	25,835	-14.234%
2025-11-25	0.820000	0.848400	0.804000	0.822100	+0.256%	72,554	-14.244%
2025-11-24	0.800000	0.824200	0.792100	0.820000	+2.912%	49,989	-14.024%
2025-11-21	0.809100	0.869500	0.796800	0.796800	-1.630%	75,971	-11.521%
2025-11-20	0.820000	0.864900	0.770000	0.810000	-1.484%	70,675	-12.963%
2025-11-19	0.833300	0.845000	0.810100	0.822200	-0.964%	36,742	-14.254%
2025-11-18	0.808900	0.870000	0.790001	0.830200	-0.444%	27,979	-15.081%
2025-11-17	0.771900	0.833900	0.750000	0.833900	+7.185%	79,588	-15.457%
2025-11-14	0.770000	0.850000	0.763000	0.778000	-3.951%	168,123	-9.383%
2025-11-13	0.850000	0.854900	0.785600	0.810000	-2.994%	73,093	-12.963%
2025-11-12	0.861200	0.861200	0.833000	0.835000	-1.637%	17,752	-15.569%
2025-11-11	0.830000	0.848900	0.810010	0.848900	+1.507%	9,846	-16.951%
2025-11-10	0.821800	0.849000	0.813000	0.836300	+1.988%	38,921	-15.700%
2025-11-07	0.860000	0.860000	0.802000	0.820000	-3.620%	61,856	-14.024%
2025-11-06	0.860000	0.879999	0.831100	0.850800	-0.700%	31,863	-17.137%
2025-11-05	0.831000	0.887100	0.826000	0.856800	+1.879%	76,951	-17.717%
2025-11-04	0.869600	0.870500	0.832000	0.841000	-4.540%	41,653	-16.171%
2025-11-03	0.878500	0.899899	0.860000	0.881000	+0.365%	55,984	-19.977%
2025-10-31	0.905600	0.905600	0.858000	0.877800	+0.897%	33,404	-19.686%
2025-10-30	0.924600	0.924600	0.850000	0.870000	-3.194%	161,457	-18.966%
2025-10-29	0.913800	0.947800	0.880000	0.898700	-0.564%	98,264	-21.553%
2025-10-28	0.927300	0.930000	0.876800	0.903800	-2.191%	158,581	-21.996%
2025-10-27	0.950000	1.010000	0.924000	0.924050	-2.834%	136,956	-23.705%
2025-10-24	0.980000	1.000000	0.951000	0.951000	0.000%	109,008	-25.868%
2025-10-23	0.968400	1.000000	0.951000	0.951000	-2.959%	117,425	-25.868%
2025-10-22	1.050000	1.050000	0.926000	0.980000	-7.547%	343,639	-28.061%
2025-10-21	1.000000	1.100000	0.990000	1.060000	+8.163%	595,169	-33.491%
2025-10-20	1.020000	1.020000	0.910000	0.980000	+7.527%	489,893	-28.061%
2025-10-17	0.985100	1.140000	0.880100	0.911400	-6.915%	1,729,435	-22.646%
2025-10-16	0.988800	0.989800	0.960000	0.979100	+0.112%	39,097	-27.995%
2025-10-15	0.932300	0.989900	0.910000	0.978000	+6.652%	95,776	-27.914%
2025-10-14	0.940000	0.962150	0.908700	0.917000	-5.239%	81,989	-23.119%
2025-10-13	0.973400	1.020000	0.926500	0.967700	-0.718%	68,361	-27.147%
2025-10-10	1.050000	1.050000	0.950000	0.974700	-5.369%	127,944	-27.670%
2025-10-09	0.923600	1.070000	0.923600	1.030000	+11.944%	489,212	-31.553%
2025-10-08	0.951800	1.010000	0.920000	0.920100	-2.273%	383,576	-23.378%
2025-10-07	0.873900	0.983400	0.870401	0.941500	+4.611%	318,546	-25.119%
2025-10-06	0.880000	0.900000	0.870100	0.900000	+4.046%	85,265	-21.667%
2025-10-03	0.855000	0.878700	0.837500	0.865000	+0.581%	78,298	-18.497%
2025-10-02	0.837500	0.876000	0.825000	0.860000	+2.503%	261,602	-18.023%
2025-10-01	0.840000	0.845000	0.820000	0.839000	-0.356%	29,225	-15.971%
2025-09-30	0.820700	0.850000	0.820000	0.842000	+2.683%	27,394	-16.271%
2025-09-29	0.849000	0.850000	0.820000	0.820000	-1.914%	25,934	-14.024%
2025-09-26	0.815000	0.840000	0.810500	0.836000	+0.735%	19,510	-15.670%
2025-09-25	0.790000	0.860000	0.786000	0.829900	+3.750%	149,945	-15.050%
2025-09-24	0.823100	0.830000	0.790000	0.799900	-2.451%	83,720	-11.864%
2025-09-23	0.816700	0.830000	0.801600	0.820000	-1.252%	25,967	-14.024%
2025-09-22	0.841000	0.845000	0.830100	0.830400	-1.260%	12,430	-15.101%
2025-09-19	0.820200	0.841000	0.820200	0.841000	+1.509%	30,498	-16.171%
2025-09-18	0.811000	0.828500	0.800100	0.828500	+1.037%	20,292	-14.906%
2025-09-17	0.812000	0.828500	0.811000	0.820000	-0.012%	32,052	-14.024%
2025-09-16	0.820866	0.824000	0.811000	0.820100	+0.037%	47,058	-14.035%
2025-09-15	0.810000	0.820000	0.786100	0.819800	-0.024%	56,694	-14.003%
2025-09-12	0.812110	0.820000	0.809000	0.820000	+1.110%	43,679	-14.024%
2025-09-11	0.811000	0.825000	0.791650	0.811000	-1.098%	125,562	-13.070%
2025-09-10	0.804950	0.824700	0.804950	0.820000	+1.235%	73,806	-14.024%
2025-09-09	0.799900	0.813200	0.780010	0.810000	+1.759%	25,420	-12.963%
2025-09-08	0.780000	0.798400	0.772000	0.796000	+0.480%	17,044	-11.432%
2025-09-05	0.790000	0.797500	0.780100	0.792200	+1.395%	22,058	-11.007%
2025-09-04	0.782000	0.790000	0.780000	0.781300	-1.101%	42,574	-9.766%
2025-09-03	0.800000	0.816600	0.780000	0.790000	-0.754%	111,423	-10.759%
2025-09-02	0.805010	0.819900	0.792000	0.796000	-5.012%	43,991	-11.432%
2025-08-29	0.850000	0.850000	0.830000	0.838000	-0.250%	15,264	-15.871%
2025-08-28	0.840000	0.860000	0.839700	0.840100	+1.205%	56,325	-16.081%
2025-08-27	0.850000	0.850000	0.830010	0.830100	-2.180%	20,736	-15.070%
2025-08-26	0.850000	0.850000	0.816800	0.848600	0.000%	35,371	-16.922%
2025-08-25	0.820000	0.850000	0.820000	0.848600	+2.081%	82,779	-16.922%
2025-08-22	0.820000	0.849900	0.750000	0.831300	-0.419%	208,955	-15.193%
2025-08-21	0.850000	0.850000	0.830000	0.834800	-1.638%	88,850	-15.549%
2025-08-20	0.795000	0.870000	0.780100	0.848700	+6.862%	374,145	-16.932%
2025-08-19	0.800100	0.810000	0.788500	0.794200	-0.775%	42,651	-11.231%
2025-08-18	0.780000	0.805101	0.780000	0.800401	+0.654%	65,693	-11.919%
2025-08-15	0.787900	0.809900	0.782000	0.795200	+2.606%	43,107	-11.343%
2025-08-14	0.827500	0.827500	0.750300	0.775000	-3.409%	118,654	-9.032%
2025-08-13	0.800000	0.820000	0.795000	0.802350	-1.853%	77,302	-12.133%
2025-08-12	0.820000	0.838000	0.790000	0.817500	+0.184%	114,745	-13.761%
2025-08-11	0.792100	0.817300	0.755000	0.816000	+5.290%	82,679	-13.603%
2025-08-08	0.730200	0.780000	0.730200	0.775000	+3.333%	57,990	-9.032%
2025-08-07	0.745000	0.755000	0.730800	0.750000	+0.671%	154,585	-6.000%
2025-08-06	0.738300	0.747500	0.730000	0.745000	+2.055%	53,488	-5.369%
2025-08-05	0.720000	0.740000	0.720000	0.730000	0.000%	16,989	-3.425%
2025-08-04	0.704800	0.740000	0.694000	0.730000	-1.723%	79,106	-3.425%
2025-08-01	0.713900	0.743400	0.696001	0.742800	+0.924%	81,213	-5.089%
2025-07-31	0.745000	0.745000	0.698900	0.736000	-0.541%	71,726	-4.212%
2025-07-30	0.728500	0.745000	0.725500	0.740000	+0.914%	103,583	-4.730%
2025-07-29	0.722500	0.740000	0.716000	0.733300	+1.355%	15,546	-3.859%
2025-07-28	0.710000	0.740000	0.706600	0.723500	+2.319%	43,378	-2.557%
2025-07-25	0.700000	0.712000	0.700000	0.707100	+0.269%	37,751	-0.297%
2025-07-24	0.699000	0.710000	0.690000	0.705200	+1.819%	62,802	-0.028%
2025-07-23	0.700000	0.700000	0.662100	0.692600	+3.373%	98,028	+1.790%
2025-07-22	0.660800	0.690000	0.660800	0.670000	+0.813%	82,091	+5.224%
2025-07-21	0.660000	0.680000	0.655100	0.664600	+0.636%	76,254	+6.079%
2025-07-18	0.691800	0.691800	0.657100	0.660400	-1.477%	37,618	+6.753%
2025-07-17	0.689000	0.689000	0.670212	0.670300	-0.327%	20,210	+5.177%
2025-07-16	0.667600	0.689300	0.660000	0.672500	+0.373%	51,594	+4.833%
2025-07-15	0.660000	0.690000	0.655100	0.670000	0.000%	58,983	+5.224%
2025-07-14	0.670000	0.700000	0.670000	0.670000	-1.471%	52,235	+5.224%
2025-07-11	0.665200	0.694200	0.653000	0.680000	+0.015%	27,802	+3.676%
2025-07-10	0.750000	0.750000	0.652600	0.679900	+3.391%	128,760	+3.692%
2025-07-09	0.650000	0.668000	0.650000	0.657600	+0.952%	38,156	+7.208%
2025-07-08	0.668000	0.668000	0.650101	0.651400	-0.958%	11,339	+8.228%
2025-07-07	0.650000	0.664000	0.650000	0.657700	+1.185%	22,083	+7.192%
2025-07-03	0.623600	0.668000	0.620000	0.650000	+1.152%	33,364	+8.462%
2025-07-02	0.645600	0.667900	0.620000	0.642600	+0.406%	25,129	+9.711%
2025-07-01	0.630000	0.668000	0.622000	0.640000	+0.078%	75,742	+10.156%
2025-06-30	0.622000	0.650000	0.622000	0.639500	+3.145%	21,593	+10.242%
2025-06-27	0.668000	0.668000	0.620000	0.620000	-6.274%	66,702	+13.710%
2025-06-26	0.652500	0.668500	0.651000	0.661500	+0.578%	17,623	+6.576%
2025-06-25	0.650000	0.659350	0.650000	0.657700	-0.799%	11,497	+7.192%
2025-06-24	0.663400	0.683200	0.642000	0.663000	+2.000%	30,755	+6.335%
2025-06-23	0.640000	0.659900	0.640000	0.650000	+2.767%	29,111	+8.462%
2025-06-20	0.650000	0.699200	0.632500	0.632500	-4.297%	25,809	+11.462%
2025-06-18	0.640200	0.669900	0.640000	0.660900	+1.148%	31,169	+6.673%
2025-06-17	0.705000	0.705000	0.651000	0.653400	-1.463%	58,646	+7.897%
2025-06-16	0.660000	0.700000	0.660000	0.663100	+1.859%	41,937	+6.319%
2025-06-13	0.670000	0.685000	0.632000	0.651000	-5.898%	61,125	+8.295%
2025-06-12	0.660600	0.705000	0.658000	0.691800	+1.915%	45,707	+1.908%
2025-06-11	0.687200	0.687200	0.662000	0.678799	+0.488%	26,328	+3.860%
2025-06-10	0.690000	0.690000	0.660100	0.675500	+1.426%	17,240	+4.367%
2025-06-09	0.648500	0.690000	0.648500	0.666000	+0.105%	12,523	+5.856%
2025-06-06	0.690000	0.690000	0.646000	0.665300	+0.803%	6,610	+5.967%
2025-06-05	0.672999	0.672999	0.648999	0.660000	-1.934%	10,898	+6.818%
2025-06-04	0.652000	0.677500	0.632300	0.673013	+2.126%	45,048	+4.753%
2025-06-03	0.631000	0.696000	0.631000	0.659000	+1.377%	36,232	+6.980%
2025-06-02	0.647200	0.654900	0.647200	0.650051	+0.008%	31,764	+8.453%
2025-05-30	0.680000	0.680000	0.650000	0.650000	-4.412%	26,412	+8.462%
2025-05-29	0.705000	0.705000	0.680000	0.680000	-0.730%	5,972	+3.676%
2025-05-28	0.663900	0.704300	0.660000	0.685000	-0.146%	7,894	+2.920%
2025-05-27	0.640000	0.700000	0.640000	0.686000	+5.701%	13,024	+2.770%
2025-05-23	0.640000	0.656200	0.620600	0.649000	+1.390%	56,126	+8.629%
2025-05-22	0.622800	0.696050	0.622000	0.640100	+2.187%	67,025	+10.139%
2025-05-21	0.730000	0.730100	0.623800	0.626400	-11.899%	375,380	+12.548%
2025-05-20	0.750000	0.750000	0.711000	0.711000	-5.187%	26,978	-0.844%
2025-05-19	0.733600	0.750000	0.730000	0.749900	+4.153%	101,042	-5.987%
2025-05-16	0.750000	0.750000	0.720000	0.720000	-4.000%	57,014	-2.083%
2025-05-15	0.751000	0.800000	0.720550	0.750000	-1.445%	193,127	-6.000%
2025-05-14	0.750000	0.779900	0.745300	0.761000	+0.132%	25,295	-7.359%
2025-05-13	0.770000	0.770000	0.745000	0.760000	+0.343%	50,594	-7.237%
2025-05-12	0.790000	0.790000	0.741100	0.757400	+0.933%	50,232	-6.918%
2025-05-09	0.770051	0.772400	0.740000	0.750399	-0.279%	14,710	-6.050%
2025-05-08	0.752000	0.759700	0.740100	0.752500	-0.013%	49,438	-6.312%
2025-05-07	0.750000	0.758000	0.725200	0.752600	+0.347%	13,883	-6.325%
2025-05-06	0.758000	0.758000	0.710100	0.750000	-1.055%	18,924	-6.000%
2025-05-05	0.741600	0.758000	0.700000	0.758000	+2.432%	118,767	-6.992%
2025-05-02	0.723100	0.750000	0.723100	0.740000	+0.735%	33,081	-4.730%
2025-05-01	0.748000	0.748000	0.715100	0.734600	+0.630%	16,257	-4.029%
2025-04-30	0.720000	0.750000	0.720000	0.730000	+0.413%	23,072	-3.425%
2025-04-29	0.730000	0.758000	0.720000	0.727000	+0.276%	9,540	-3.026%
2025-04-28	0.730000	0.758000	0.710000	0.725000	-3.359%	17,199	-2.759%
2025-04-25	0.750000	0.758000	0.720100	0.750200	+0.160%	25,695	-6.025%
2025-04-24	0.739900	0.756000	0.720000	0.749000	+1.573%	13,924	-5.874%
2025-04-23	0.714999	0.740000	0.695000	0.737400	+3.133%	14,279	-4.394%
2025-04-22	0.705300	0.730000	0.691000	0.715000	+3.623%	79,294	-1.399%
2025-04-21	0.700000	0.710000	0.673000	0.690000	-1.075%	32,727	+2.174%
2025-04-17	0.698200	0.710000	0.691700	0.697500	+0.649%	19,789	+1.075%
2025-04-16	0.691700	0.710000	0.691700	0.693000	-2.063%	27,201	+1.732%
2025-04-15	0.701000	0.720000	0.701000	0.707600	+0.942%	29,358	-0.367%
2025-04-14	0.681000	0.715000	0.671000	0.701000	+3.103%	59,839	+0.571%
2025-04-11	0.705001	0.720000	0.673000	0.679900	-5.883%	136,383	+3.692%
2025-04-10	0.687000	0.740000	0.653101	0.722400	+3.200%	25,989	-2.409%
2025-04-09	0.650900	0.740000	0.650900	0.700000	+0.014%	48,080	+0.714%
2025-04-08	0.700000	0.755000	0.680000	0.699900	+2.926%	34,370	+0.729%
2025-04-07	0.660000	0.690000	0.652000	0.680000	0.000%	27,216	+3.676%
2025-04-04	0.660000	0.708500	0.650000	0.680000	-0.730%	37,441	+3.676%
2025-04-03	0.682000	0.756000	0.682000	0.685000	-4.861%	18,604	+2.920%
2025-04-02	0.700000	0.750000	0.690100	0.720000	+1.010%	6,866	-2.083%
2025-04-01	0.730000	0.763000	0.710000	0.712799	+1.322%	21,884	-1.094%
2025-03-31	0.739900	0.739900	0.690000	0.703500	+0.285%	82,009	+0.213%
2025-03-28	0.730000	0.750000	0.700000	0.701500	-4.817%	51,533	+0.499%
2025-03-27	0.745000	0.759900	0.736700	0.737000	-2.255%	18,978	-4.342%
2025-03-26	0.740000	0.759800	0.730000	0.754000	-0.066%	25,341	-6.499%
2025-03-25	0.724400	0.754500	0.724400	0.754500	+0.186%	10,101	-6.561%
2025-03-24	0.725000	0.753100	0.721000	0.753100	+0.413%	19,292	-6.387%
2025-03-21	0.714500	0.750000	0.705312	0.750000	+3.434%	21,008	-6.000%
2025-03-20	0.701000	0.725100	0.697500	0.725100	+1.640%	47,284	-2.772%
2025-03-19	0.713000	0.725000	0.690000	0.713400	-1.396%	15,132	-1.177%
2025-03-18	0.710000	0.725000	0.700000	0.723500	+1.245%	27,752	-2.557%
2025-03-17	0.744600	0.748614	0.705300	0.714600	-4.758%	22,151	-1.343%
2025-03-14	0.755000	0.755000	0.711000	0.750300	+0.711%	19,347	-6.038%
2025-03-13	0.720000	0.775100	0.720000	0.745000	+0.676%	50,415	-5.369%
2025-03-12	0.715000	0.775000	0.704336	0.740000	+2.778%	14,078	-4.730%
2025-03-11	0.729400	0.778400	0.700000	0.720000	+0.209%	31,914	-2.083%
2025-03-10	0.736000	0.760000	0.718500	0.718500	-5.224%	65,537	-1.879%
2025-03-07	0.730000	0.788000	0.730000	0.758100	+2.863%	9,385	-7.004%
2025-03-06	0.810000	0.810000	0.737000	0.737000	-7.528%	11,114	-4.342%
2025-03-05	0.710000	0.820000	0.690000	0.797000	-0.994%	140,020	-11.543%
2025-03-04	0.790100	0.820000	0.790100	0.805000	+0.751%	38,447	-12.422%
2025-03-03	0.790000	0.829000	0.790000	0.799000	+3.807%	52,444	-11.765%
2025-02-28	0.782000	0.805250	0.761000	0.769700	-3.775%	40,460	-8.406%
2025-02-27	0.800000	0.826000	0.780000	0.799900	+0.013%	44,372	-11.864%
2025-02-26	0.826000	0.826000	0.785000	0.799800	+1.626%	29,150	-11.853%
2025-02-25	0.807000	0.833000	0.787000	0.787000	-4.024%	51,445	-10.419%
2025-02-24	0.849000	0.849000	0.820000	0.820000	-3.073%	38,934	-14.024%
2025-02-21	0.820000	0.888800	0.810000	0.846000	+1.928%	88,807	-16.667%
2025-02-20	0.780800	0.830000	0.777500	0.830000	+2.965%	49,729	-15.060%
2025-02-19	0.796400	0.812300	0.770200	0.806100	+0.449%	53,720	-12.542%
2025-02-18	0.785000	0.816000	0.784850	0.802500	+0.551%	89,707	-12.150%
2025-02-14	0.781000	0.800000	0.770000	0.798100	+0.151%	110,224	-11.665%
2025-02-13	0.775100	0.799300	0.761000	0.796900	+2.036%	38,393	-11.532%
2025-02-12	0.795700	0.815000	0.781000	0.781000	-4.277%	24,523	-9.731%
2025-02-11	0.819000	0.820000	0.790000	0.815899	+0.592%	90,110	-13.592%
2025-02-10	0.801200	0.819900	0.770400	0.811100	+3.364%	16,382	-13.081%
2025-02-07	0.770000	0.799500	0.770000	0.784700	-0.671%	42,324	-10.157%
2025-02-06	0.783400	0.800000	0.770100	0.790000	-1.607%	42,303	-10.759%
2025-02-05	0.790000	0.820000	0.790000	0.802900	+0.652%	19,351	-12.193%
2025-02-04	0.800000	0.819900	0.770100	0.797700	+1.103%	25,599	-11.621%
2025-02-03	0.779000	0.807000	0.752501	0.789000	-3.427%	71,003	-10.646%
2025-01-31	0.850000	0.850000	0.817000	0.817000	-1.697%	14,877	-13.709%
2025-01-30	0.824200	0.850000	0.818100	0.831100	+1.900%	105,360	-15.173%
2025-01-29	0.815600	0.815600	0.815600	0.815600	+1.937%	124	-13.561%
2025-01-28	0.781000	0.840000	0.778000	0.800100	+1.150%	47,055	-11.886%
2025-01-27	0.850000	0.870000	0.784000	0.791000	-6.777%	140,968	-10.872%
2025-01-24	0.790000	0.880000	0.790000	0.848500	+7.650%	246,242	-16.912%
2025-01-23	0.757300	0.810000	0.757300	0.788201	+3.472%	43,814	-10.556%
2025-01-22	0.819000	0.835000	0.760900	0.761750	-5.841%	225,931	-7.450%
2025-01-21	0.810000	0.820000	0.774152	0.809000	+2.717%	74,796	-12.855%
2025-01-17	0.791800	0.791800	0.770000	0.787600	+0.498%	49,607	-10.488%
2025-01-16	0.800000	0.801058	0.753000	0.783700	-0.331%	55,808	-10.042%
2025-01-15	0.760000	0.794800	0.750000	0.786300	+3.871%	44,924	-10.340%
2025-01-14	0.760000	0.765000	0.722300	0.757000	+0.291%	99,151	-6.869%
2025-01-13	0.724000	0.759900	0.713300	0.754800	+2.000%	41,172	-6.598%
2025-01-10	0.752900	0.752900	0.720100	0.740000	-1.609%	52,209	-4.730%
2025-01-08	0.810000	0.835000	0.748800	0.752100	-7.718%	109,292	-6.262%
2025-01-07	0.747000	0.837500	0.733100	0.815000	+9.308%	365,771	-13.497%
2025-01-06	0.830000	0.830100	0.742000	0.745600	-6.473%	108,353	-5.445%

.dark-mode .Jjk6Gq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jjk6Gq{ color: #333333; background-color: white; border: 2px solid #333333; }RVPRetractable Technologies, Incstock NYSEAMERICAN

RVP
Retractable Technologies, Inc
stock NYSEAMERICAN