Dark

RVP
Retractable Technologies, Inc
stock NYSEAMERICAN

At Close

Aug 14, 2026 3:56:03 PM EDT

0.6900USD+0.899%(+0.0061)40,458

0.5800Bid 0.8000Ask 0.2200Spread

Pre-market

0.00USD-100.000%(-0.68)0

After-hours

Aug 14, 2026 4:32:30 PM EDT

0.7000USD+2.190%(+0.0100)380

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.680000	0.690000	0.680000	0.690000	+1.635%	40,458	0.000%
2026-08-13	0.660200	0.678900	0.660200	0.678900	+0.652%	5,962	+1.635%
2026-08-12	0.670000	0.678800	0.670000	0.674500	-0.369%	2,410	+2.298%
2026-08-11	0.670000	0.678900	0.670000	0.677000	+1.045%	12,162	+1.920%
2026-08-10	0.670000	0.678900	0.670000	0.670000	0.000%	24,316	+2.985%
2026-08-07	0.675050	0.679900	0.670000	0.670000	-1.034%	4,269	+2.985%
2026-08-06	0.671900	0.677000	0.670000	0.677000	+1.060%	29,559	+1.920%
2026-08-05	0.674900	0.679799	0.669900	0.669900	-0.015%	10,240	+3.000%
2026-08-04	0.673000	0.679900	0.660400	0.670000	+1.484%	11,400	+2.985%
2026-08-03	0.660200	0.679800	0.660200	0.660200	0.000%	6,069	+4.514%
2026-07-31	0.660100	0.674450	0.654900	0.660200	-1.463%	9,602	+4.514%
2026-07-30	0.671000	0.685600	0.670000	0.670000	-0.030%	24,012	+2.985%
2026-07-29	0.678900	0.678900	0.670100	0.670200	+0.015%	11,054	+2.954%
2026-07-28	0.670000	0.679900	0.669600	0.670100	-0.015%	30,623	+2.970%
2026-07-27	0.673000	0.684500	0.670100	0.670200	-1.441%	10,725	+2.954%
2026-07-24	0.680000	0.685400	0.680000	0.680000	0.000%	5,558	+1.471%
2026-07-23	0.680000	0.688900	0.680000	0.680000	-0.015%	4,631	+1.471%
2026-07-22	0.690500	0.690500	0.680000	0.680100	0.000%	21,033	+1.456%
2026-07-21	0.706200	0.706200	0.680000	0.680100	-1.435%	34,888	+1.456%
2026-07-20	0.710000	0.710000	0.690000	0.690000	+0.804%	13,802	0.000%
2026-07-17	0.690000	0.695000	0.676000	0.684500	-0.941%	18,943	+0.804%
2026-07-16	0.720000	0.720000	0.691000	0.691000	-4.028%	30,084	-0.145%
2026-07-15	0.690300	0.720000	0.690200	0.720000	+4.333%	19,430	-4.167%
2026-07-14	0.698400	0.707501	0.690100	0.690100	+0.745%	85,308	-0.014%
2026-07-13	0.669200	0.692000	0.669200	0.685000	0.000%	37,441	+0.730%
2026-07-10	0.705000	0.705000	0.683900	0.685000	-1.693%	35,839	+0.730%
2026-07-09	0.717400	0.717400	0.691000	0.696800	-0.571%	20,476	-0.976%
2026-07-08	0.719650	0.719650	0.700701	0.700800	-1.476%	52,337	-1.541%
2026-07-07	0.710600	0.726500	0.710600	0.711300	-3.093%	47,618	-2.995%
2026-07-06	0.740000	0.740000	0.710400	0.734000	+0.534%	44,876	-5.995%
2026-07-02	0.736900	0.739700	0.725000	0.730100	+0.151%	9,591	-5.492%
2026-07-01	0.737000	0.737000	0.715300	0.729000	+1.250%	16,953	-5.350%
2026-06-30	0.700000	0.736900	0.700000	0.720000	+2.128%	63,691	-4.167%
2026-06-29	0.708300	0.709000	0.696000	0.705000	+1.075%	38,504	-2.128%
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	-0.748%
2026-06-24	0.685200	0.720900	0.683400	0.720000	+4.819%	114,991	-4.167%
2026-06-23	0.679100	0.699800	0.670500	0.686900	+1.462%	77,055	+0.451%
2026-06-22	0.665000	0.698100	0.665000	0.677000	+1.045%	101,909	+1.920%
2026-06-18	0.663000	0.688300	0.663000	0.670000	+0.030%	82,581	+2.985%
2026-06-17	0.665000	0.679600	0.657000	0.669800	+1.485%	86,810	+3.016%
2026-06-16	0.670000	0.690900	0.660000	0.660000	-1.932%	133,080	+4.545%
2026-06-15	0.705000	0.710000	0.670000	0.673000	-3.816%	123,713	+2.526%
2026-06-12	0.695100	0.710000	0.690901	0.699700	-0.029%	108,692	-1.386%
2026-06-11	0.672000	0.700000	0.672000	0.699900	+1.405%	139,021	-1.414%
2026-06-10	0.684700	0.700000	0.680000	0.690200	+0.305%	109,334	-0.029%
2026-06-09	0.670000	0.688400	0.654400	0.688100	+0.160%	54,508	+0.276%
2026-06-08	0.683800	0.690000	0.664800	0.687000	+0.146%	158,054	+0.437%
2026-06-05	0.652300	0.686000	0.650000	0.686000	+3.955%	102,591	+0.583%
2026-06-04	0.650000	0.699999	0.650000	0.659900	+0.411%	66,133	+4.561%
2026-06-03	0.665600	0.667300	0.651000	0.657200	-1.514%	56,645	+4.991%
2026-06-02	0.681000	0.688654	0.659900	0.667300	-4.261%	117,818	+3.402%
2026-06-01	0.691800	0.699000	0.670001	0.697000	+2.621%	110,198	-1.004%
2026-05-29	0.720500	0.720500	0.670000	0.679200	-6.703%	193,072	+1.590%
2026-05-28	0.698000	0.750000	0.697000	0.728000	+1.463%	124,093	-5.220%
2026-05-27	0.690100	0.739800	0.690100	0.717500	+3.986%	115,775	-3.833%
2026-05-26	0.703000	0.704900	0.680000	0.690000	-3.226%	163,190	0.000%
2026-05-22	0.670000	0.713000	0.670000	0.713000	+5.458%	137,865	-3.226%
2026-05-21	0.670100	0.691000	0.670000	0.676100	+1.822%	88,623	+2.056%
2026-05-20	0.686100	0.700000	0.664000	0.664000	-2.346%	66,680	+3.916%
2026-05-19	0.709000	0.719999	0.650000	0.679950	+1.485%	99,572	+1.478%
2026-05-18	0.670000	0.705000	0.640200	0.670000	+4.688%	135,242	+2.985%
2026-05-15	0.690000	0.697600	0.640000	0.640000	-7.253%	159,726	+7.812%
2026-05-14	0.670500	0.749999	0.670500	0.690050	-1.421%	53,238	-0.007%
2026-05-13	0.660100	0.731900	0.660100	0.700000	-0.306%	96,327	-1.429%
2026-05-12	0.680000	0.719100	0.675400	0.702150	+2.744%	36,417	-1.730%
2026-05-11	0.708000	0.719700	0.680000	0.683400	-1.937%	77,558	+0.966%
2026-05-08	0.699400	0.712599	0.690000	0.696900	-1.135%	40,835	-0.990%
2026-05-07	0.690000	0.718800	0.690000	0.704900	+1.717%	122,487	-2.114%
2026-05-06	0.700000	0.710351	0.690200	0.693000	-4.321%	36,556	-0.433%
2026-05-05	0.678900	0.739000	0.651101	0.724300	+11.431%	85,293	-4.736%
2026-05-04	0.639800	0.663000	0.629200	0.650000	+2.832%	88,632	+6.154%
2026-05-01	0.635400	0.635400	0.610000	0.632100	+0.079%	67,117	+9.160%
2026-04-30	0.650000	0.650000	0.611400	0.631600	+1.707%	22,129	+9.246%
2026-04-29	0.652400	0.652400	0.615100	0.621000	-0.449%	30,349	+11.111%
2026-04-28	0.630000	0.630000	0.620300	0.623800	-2.986%	7,744	+10.612%
2026-04-27	0.633000	0.651200	0.621100	0.643000	-0.924%	20,621	+7.309%
2026-04-24	0.631200	0.652500	0.610100	0.649000	+0.201%	52,336	+6.317%
2026-04-23	0.660200	0.661800	0.640300	0.647700	-1.280%	34,950	+6.531%
2026-04-22	0.636100	0.656100	0.630000	0.656100	+3.994%	21,143	+5.167%
2026-04-21	0.687000	0.687000	0.601700	0.630900	-2.729%	116,767	+9.368%
2026-04-20	0.694000	0.697000	0.643100	0.648600	-3.194%	125,640	+6.383%
2026-04-17	0.696900	0.696900	0.651000	0.670000	-2.899%	74,530	+2.985%
2026-04-16	0.674400	0.696695	0.670000	0.690000	+0.262%	22,036	0.000%
2026-04-15	0.673900	0.709500	0.673900	0.688200	+2.092%	96,585	+0.262%
2026-04-14	0.699000	0.699100	0.670100	0.674100	-3.548%	50,563	+2.359%
2026-04-13	0.670000	0.715000	0.670000	0.698900	+4.298%	43,772	-1.273%
2026-04-10	0.681000	0.697500	0.670000	0.670100	-6.671%	71,365	+2.970%
2026-04-09	0.680100	0.720000	0.680100	0.718000	+5.542%	50,496	-3.900%
2026-04-08	0.715800	0.715800	0.680100	0.680300	-1.548%	225,163	+1.426%
2026-04-07	0.686100	0.720000	0.686000	0.691000	-2.401%	39,264	-0.145%
2026-04-06	0.709900	0.709900	0.681000	0.708000	+2.982%	96,550	-2.542%
2026-04-02	0.690000	0.700000	0.665000	0.687500	+3.290%	69,986	+0.364%
2026-04-01	0.678800	0.697848	0.660000	0.665600	+0.620%	36,983	+3.666%
2026-03-31	0.661000	0.710000	0.660000	0.661500	-4.054%	76,282	+4.308%
2026-03-30	0.660000	0.705000	0.660000	0.689450	+2.903%	64,844	+0.080%
2026-03-27	0.680400	0.687600	0.670000	0.670000	-1.875%	28,574	+2.985%
2026-03-26	0.719800	0.719800	0.682800	0.682800	-5.140%	78,343	+1.054%
2026-03-25	0.696000	0.719800	0.690000	0.719800	+0.014%	101,898	-4.140%
2026-03-24	0.725000	0.725000	0.687000	0.719700	-0.042%	23,210	-4.127%
2026-03-23	0.720000	0.720000	0.680000	0.720000	-0.690%	71,335	-4.167%
2026-03-20	0.690200	0.725000	0.670000	0.725000	+4.227%	65,355	-4.828%
2026-03-19	0.665500	0.709400	0.665500	0.695600	-0.629%	34,508	-0.805%
2026-03-18	0.701400	0.743800	0.690000	0.700000	-0.200%	72,183	-1.429%
2026-03-17	0.718000	0.739899	0.660000	0.701400	+0.143%	87,305	-1.625%
2026-03-16	0.730700	0.735000	0.690000	0.700400	-0.540%	23,234	-1.485%
2026-03-13	0.697300	0.709250	0.697300	0.704200	+2.058%	9,468	-2.016%
2026-03-12	0.720000	0.731000	0.671000	0.690000	-5.063%	60,787	0.000%
2026-03-11	0.730000	0.733600	0.704000	0.726800	+2.381%	46,997	-5.063%
2026-03-10	0.666400	0.714900	0.658250	0.709900	+7.561%	90,458	-2.803%
2026-03-09	0.650000	0.689500	0.650000	0.660000	-5.525%	87,390	+4.545%
2026-03-06	0.690000	0.709899	0.660010	0.698600	-0.626%	28,646	-1.231%
2026-03-05	0.684450	0.715000	0.665000	0.703000	+3.367%	26,474	-1.849%
2026-03-04	0.680000	0.689700	0.665000	0.680100	-1.420%	24,181	+1.456%
2026-03-03	0.701000	0.701000	0.660000	0.689900	+4.483%	39,730	+0.014%
2026-03-02	0.631000	0.682900	0.631000	0.660300	-0.752%	31,193	+4.498%
2026-02-27	0.670000	0.672300	0.640100	0.665300	-0.404%	137,979	+3.713%
2026-02-26	0.660000	0.682500	0.660000	0.668000	+0.906%	23,988	+3.293%
2026-02-25	0.683096	0.693899	0.660000	0.662000	0.000%	61,404	+4.230%
2026-02-24	0.660000	0.690000	0.653500	0.662000	+0.151%	52,498	+4.230%
2026-02-23	0.660000	0.667300	0.660000	0.661000	-0.944%	67,614	+4.387%
2026-02-20	0.665000	0.700000	0.661000	0.667300	-2.868%	32,133	+3.402%
2026-02-19	0.690600	0.700000	0.680000	0.687000	+1.029%	24,358	+0.437%
2026-02-18	0.701300	0.720000	0.678300	0.680000	-4.494%	57,009	+1.471%
2026-02-17	0.660000	0.721000	0.660000	0.712000	+7.716%	26,137	-3.090%
2026-02-13	0.642000	0.709899	0.642000	0.661000	-0.900%	30,464	+4.387%
2026-02-12	0.670000	0.700000	0.650000	0.667000	-0.448%	48,792	+3.448%
2026-02-11	0.710000	0.710000	0.660000	0.670000	+1.515%	59,515	+2.985%
2026-02-10	0.655900	0.680000	0.655900	0.660000	+0.625%	34,303	+4.545%
2026-02-09	0.647200	0.700000	0.630000	0.655900	+0.908%	171,962	+5.199%
2026-02-06	0.672450	0.672450	0.650000	0.650000	0.000%	50,134	+6.154%
2026-02-05	0.720000	0.720000	0.650000	0.650000	-8.476%	111,009	+6.154%
2026-02-04	0.661500	0.738400	0.661500	0.710200	+4.688%	44,471	-2.844%
2026-02-03	0.661000	0.695000	0.661000	0.678400	-3.950%	62,284	+1.710%
2026-02-02	0.670000	0.706300	0.660000	0.706299	+0.900%	26,530	-2.308%
2026-01-30	0.692100	0.713000	0.681000	0.700000	-0.906%	45,280	-1.429%
2026-01-29	0.692000	0.714900	0.691000	0.706400	+0.756%	45,287	-2.322%
2026-01-28	0.728800	0.728800	0.690000	0.701100	-2.652%	50,395	-1.583%
2026-01-27	0.743000	0.750000	0.720000	0.720200	-1.342%	66,763	-4.193%
2026-01-26	0.718500	0.750000	0.718500	0.730000	+5.797%	108,477	-5.479%
2026-01-23	0.710000	0.712200	0.682500	0.690000	-2.817%	55,588	0.000%
2026-01-22	0.710000	0.714999	0.710000	0.710000	-0.014%	16,660	-2.817%
2026-01-21	0.723700	0.746600	0.710000	0.710100	-1.607%	112,344	-2.831%
2026-01-20	0.710000	0.739400	0.710000	0.721700	-0.592%	82,382	-4.392%
2026-01-16	0.700000	0.739999	0.700000	0.726000	+1.966%	27,018	-4.959%
2026-01-15	0.711000	0.724200	0.710000	0.712000	-1.111%	19,054	-3.090%
2026-01-14	0.740000	0.740400	0.711000	0.720000	-2.703%	71,853	-4.167%
2026-01-13	0.742500	0.760000	0.740000	0.740000	-1.987%	30,642	-6.757%
2026-01-12	0.770000	0.770000	0.745000	0.755000	-2.113%	37,047	-8.609%
2026-01-09	0.780000	0.780000	0.760200	0.771300	-1.103%	20,309	-10.541%
2026-01-08	0.775600	0.780000	0.760000	0.779900	+1.954%	32,672	-11.527%
2026-01-07	0.738200	0.775500	0.738200	0.764950	+0.519%	86,189	-9.798%
2026-01-06	0.758500	0.779000	0.758500	0.761000	+0.039%	12,546	-9.330%
2026-01-05	0.770000	0.780000	0.758000	0.760700	+0.105%	10,206	-9.294%
2026-01-02	0.790000	0.790000	0.759900	0.759900	-1.580%	30,370	-9.199%
2025-12-31	0.770000	0.795950	0.752000	0.772100	-0.374%	87,907	-10.633%
2025-12-30	0.800000	0.820720	0.775000	0.775000	-4.297%	78,529	-10.968%
2025-12-29	0.815000	0.819951	0.795001	0.809800	-2.785%	64,125	-14.794%
2025-12-26	0.815000	0.833000	0.815000	0.833000	+1.561%	10,318	-17.167%
2025-12-24	0.833000	0.833000	0.815000	0.820200	+0.012%	35,068	-15.874%
2025-12-23	0.811000	0.827600	0.811000	0.820100	+0.012%	24,837	-15.864%
2025-12-22	0.810000	0.837000	0.810000	0.820000	-0.243%	75,115	-15.854%
2025-12-19	0.815100	0.834900	0.815100	0.822000	-0.146%	58,031	-16.058%
2025-12-18	0.836000	0.836000	0.820000	0.823200	+0.036%	41,413	-16.181%
2025-12-17	0.820000	0.830000	0.820000	0.822900	+0.354%	59,639	-16.150%
2025-12-16	0.820000	0.830000	0.815000	0.820000	-1.490%	14,287	-15.854%
2025-12-15	0.786100	0.840000	0.786100	0.832400	+1.130%	50,855	-17.107%
2025-12-12	0.836900	0.836900	0.820000	0.823100	-0.544%	19,961	-16.171%
2025-12-11	0.807900	0.837499	0.790000	0.827600	+1.235%	46,016	-16.626%
2025-12-10	0.820000	0.829900	0.810800	0.817500	-0.426%	19,487	-15.596%
2025-12-09	0.798100	0.836500	0.798000	0.821000	+0.122%	13,983	-15.956%
2025-12-08	0.825000	0.838100	0.811100	0.820000	0.000%	35,332	-15.854%
2025-12-05	0.785000	0.830700	0.785000	0.820000	+0.613%	36,418	-15.854%
2025-12-04	0.811000	0.826900	0.811000	0.815000	-0.864%	17,490	-15.337%
2025-12-03	0.832200	0.840450	0.811000	0.822100	-0.049%	33,596	-16.069%
2025-12-02	0.820000	0.845001	0.804200	0.822500	-0.085%	17,827	-16.109%
2025-12-01	0.837000	0.859900	0.820000	0.823200	-0.580%	25,019	-16.181%
2025-11-28	0.870000	0.870000	0.811000	0.828000	+0.730%	29,848	-16.667%
2025-11-26	0.810000	0.859500	0.810000	0.822000	-0.012%	25,835	-16.058%
2025-11-25	0.820000	0.848400	0.804000	0.822100	+0.256%	72,554	-16.069%
2025-11-24	0.800000	0.824200	0.792100	0.820000	+2.912%	49,989	-15.854%
2025-11-21	0.809100	0.869500	0.796800	0.796800	-1.630%	75,971	-13.404%
2025-11-20	0.820000	0.864900	0.770000	0.810000	-1.484%	70,675	-14.815%
2025-11-19	0.833300	0.845000	0.810100	0.822200	-0.964%	36,742	-16.079%
2025-11-18	0.808900	0.870000	0.790001	0.830200	-0.444%	27,979	-16.887%
2025-11-17	0.771900	0.833900	0.750000	0.833900	+7.185%	79,588	-17.256%
2025-11-14	0.770000	0.850000	0.763000	0.778000	-3.951%	168,123	-11.311%
2025-11-13	0.850000	0.854900	0.785600	0.810000	-2.994%	73,093	-14.815%
2025-11-12	0.861200	0.861200	0.833000	0.835000	-1.637%	17,752	-17.365%
2025-11-11	0.830000	0.848900	0.810010	0.848900	+1.507%	9,846	-18.718%
2025-11-10	0.821800	0.849000	0.813000	0.836300	+1.988%	38,921	-17.494%
2025-11-07	0.860000	0.860000	0.802000	0.820000	-3.620%	61,856	-15.854%
2025-11-06	0.860000	0.879999	0.831100	0.850800	-0.700%	31,863	-18.900%
2025-11-05	0.831000	0.887100	0.826000	0.856800	+1.879%	76,951	-19.468%
2025-11-04	0.869600	0.870500	0.832000	0.841000	-4.540%	41,653	-17.955%
2025-11-03	0.878500	0.899899	0.860000	0.881000	+0.365%	55,984	-21.680%
2025-10-31	0.905600	0.905600	0.858000	0.877800	+0.897%	33,404	-21.394%
2025-10-30	0.924600	0.924600	0.850000	0.870000	-3.194%	161,457	-20.690%
2025-10-29	0.913800	0.947800	0.880000	0.898700	-0.564%	98,264	-23.222%
2025-10-28	0.927300	0.930000	0.876800	0.903800	-2.191%	158,581	-23.656%
2025-10-27	0.950000	1.010000	0.924000	0.924050	-2.834%	136,956	-25.329%
2025-10-24	0.980000	1.000000	0.951000	0.951000	0.000%	109,008	-27.445%
2025-10-23	0.968400	1.000000	0.951000	0.951000	-2.959%	117,425	-27.445%
2025-10-22	1.050000	1.050000	0.926000	0.980000	-7.547%	343,639	-29.592%
2025-10-21	1.000000	1.100000	0.990000	1.060000	+8.163%	595,169	-34.906%
2025-10-20	1.020000	1.020000	0.910000	0.980000	+7.527%	489,893	-29.592%
2025-10-17	0.985100	1.140000	0.880100	0.911400	-6.915%	1,729,435	-24.292%
2025-10-16	0.988800	0.989800	0.960000	0.979100	+0.112%	39,097	-29.527%
2025-10-15	0.932300	0.989900	0.910000	0.978000	+6.652%	95,776	-29.448%
2025-10-14	0.940000	0.962150	0.908700	0.917000	-5.239%	81,989	-24.755%
2025-10-13	0.973400	1.020000	0.926500	0.967700	-0.718%	68,361	-28.697%
2025-10-10	1.050000	1.050000	0.950000	0.974700	-5.369%	127,944	-29.209%
2025-10-09	0.923600	1.070000	0.923600	1.030000	+11.944%	489,212	-33.010%
2025-10-08	0.951800	1.010000	0.920000	0.920100	-2.273%	383,576	-25.008%
2025-10-07	0.873900	0.983400	0.870401	0.941500	+4.611%	318,546	-26.713%
2025-10-06	0.880000	0.900000	0.870100	0.900000	+4.046%	85,265	-23.333%
2025-10-03	0.855000	0.878700	0.837500	0.865000	+0.581%	78,298	-20.231%
2025-10-02	0.837500	0.876000	0.825000	0.860000	+2.503%	261,602	-19.767%
2025-10-01	0.840000	0.845000	0.820000	0.839000	-0.356%	29,225	-17.759%
2025-09-30	0.820700	0.850000	0.820000	0.842000	+2.683%	27,394	-18.052%
2025-09-29	0.849000	0.850000	0.820000	0.820000	-1.914%	25,934	-15.854%
2025-09-26	0.815000	0.840000	0.810500	0.836000	+0.735%	19,510	-17.464%
2025-09-25	0.790000	0.860000	0.786000	0.829900	+3.750%	149,945	-16.857%
2025-09-24	0.823100	0.830000	0.790000	0.799900	-2.451%	83,720	-13.739%
2025-09-23	0.816700	0.830000	0.801600	0.820000	-1.252%	25,967	-15.854%
2025-09-22	0.841000	0.845000	0.830100	0.830400	-1.260%	12,430	-16.908%
2025-09-19	0.820200	0.841000	0.820200	0.841000	+1.509%	30,498	-17.955%
2025-09-18	0.811000	0.828500	0.800100	0.828500	+1.037%	20,292	-16.717%
2025-09-17	0.812000	0.828500	0.811000	0.820000	-0.012%	32,052	-15.854%
2025-09-16	0.820866	0.824000	0.811000	0.820100	+0.037%	47,058	-15.864%
2025-09-15	0.810000	0.820000	0.786100	0.819800	-0.024%	56,694	-15.833%
2025-09-12	0.812110	0.820000	0.809000	0.820000	+1.110%	43,679	-15.854%
2025-09-11	0.811000	0.825000	0.791650	0.811000	-1.098%	125,562	-14.920%
2025-09-10	0.804950	0.824700	0.804950	0.820000	+1.235%	73,806	-15.854%
2025-09-09	0.799900	0.813200	0.780010	0.810000	+1.759%	25,420	-14.815%
2025-09-08	0.780000	0.798400	0.772000	0.796000	+0.480%	17,044	-13.317%
2025-09-05	0.790000	0.797500	0.780100	0.792200	+1.395%	22,058	-12.901%
2025-09-04	0.782000	0.790000	0.780000	0.781300	-1.101%	42,574	-11.686%
2025-09-03	0.800000	0.816600	0.780000	0.790000	-0.754%	111,423	-12.658%
2025-09-02	0.805010	0.819900	0.792000	0.796000	-5.012%	43,991	-13.317%
2025-08-29	0.850000	0.850000	0.830000	0.838000	-0.250%	15,264	-17.661%
2025-08-28	0.840000	0.860000	0.839700	0.840100	+1.205%	56,325	-17.867%
2025-08-27	0.850000	0.850000	0.830010	0.830100	-2.180%	20,736	-16.877%
2025-08-26	0.850000	0.850000	0.816800	0.848600	0.000%	35,371	-18.690%
2025-08-25	0.820000	0.850000	0.820000	0.848600	+2.081%	82,779	-18.690%
2025-08-22	0.820000	0.849900	0.750000	0.831300	-0.419%	208,955	-16.997%
2025-08-21	0.850000	0.850000	0.830000	0.834800	-1.638%	88,850	-17.345%
2025-08-20	0.795000	0.870000	0.780100	0.848700	+6.862%	374,145	-18.699%
2025-08-19	0.800100	0.810000	0.788500	0.794200	-0.775%	42,651	-13.120%
2025-08-18	0.780000	0.805101	0.780000	0.800401	+0.654%	65,693	-13.793%
2025-08-15	0.787900	0.809900	0.782000	0.795200	+2.606%	43,107	-13.229%
2025-08-14	0.827500	0.827500	0.750300	0.775000	-3.409%	118,654	-10.968%
2025-08-13	0.800000	0.820000	0.795000	0.802350	-1.853%	77,302	-14.003%
2025-08-12	0.820000	0.838000	0.790000	0.817500	+0.184%	114,745	-15.596%
2025-08-11	0.792100	0.817300	0.755000	0.816000	+5.290%	82,679	-15.441%
2025-08-08	0.730200	0.780000	0.730200	0.775000	+3.333%	57,990	-10.968%
2025-08-07	0.745000	0.755000	0.730800	0.750000	+0.671%	154,585	-8.000%
2025-08-06	0.738300	0.747500	0.730000	0.745000	+2.055%	53,488	-7.383%
2025-08-05	0.720000	0.740000	0.720000	0.730000	0.000%	16,989	-5.479%
2025-08-04	0.704800	0.740000	0.694000	0.730000	-1.723%	79,106	-5.479%
2025-08-01	0.713900	0.743400	0.696001	0.742800	+0.924%	81,213	-7.108%
2025-07-31	0.745000	0.745000	0.698900	0.736000	-0.541%	71,726	-6.250%
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	-5.905%
2025-07-28	0.710000	0.740000	0.706600	0.723500	+2.319%	43,378	-4.630%
2025-07-25	0.700000	0.712000	0.700000	0.707100	+0.269%	37,751	-2.418%
2025-07-24	0.699000	0.710000	0.690000	0.705200	+1.819%	62,802	-2.155%
2025-07-23	0.700000	0.700000	0.662100	0.692600	+3.373%	98,028	-0.375%
2025-07-22	0.660800	0.690000	0.660800	0.670000	+0.813%	82,091	+2.985%
2025-07-21	0.660000	0.680000	0.655100	0.664600	+0.636%	76,254	+3.822%
2025-07-18	0.691800	0.691800	0.657100	0.660400	-1.477%	37,618	+4.482%
2025-07-17	0.689000	0.689000	0.670212	0.670300	-0.327%	20,210	+2.939%
2025-07-16	0.667600	0.689300	0.660000	0.672500	+0.373%	51,594	+2.602%
2025-07-15	0.660000	0.690000	0.655100	0.670000	0.000%	58,983	+2.985%
2025-07-14	0.670000	0.700000	0.670000	0.670000	-1.471%	52,235	+2.985%
2025-07-11	0.665200	0.694200	0.653000	0.680000	+0.015%	27,802	+1.471%
2025-07-10	0.750000	0.750000	0.652600	0.679900	+3.391%	128,760	+1.486%
2025-07-09	0.650000	0.668000	0.650000	0.657600	+0.952%	38,156	+4.927%
2025-07-08	0.668000	0.668000	0.650101	0.651400	-0.958%	11,339	+5.926%
2025-07-07	0.650000	0.664000	0.650000	0.657700	+1.185%	22,083	+4.911%
2025-07-03	0.623600	0.668000	0.620000	0.650000	+1.152%	33,364	+6.154%
2025-07-02	0.645600	0.667900	0.620000	0.642600	+0.406%	25,129	+7.376%
2025-07-01	0.630000	0.668000	0.622000	0.640000	+0.078%	75,742	+7.812%
2025-06-30	0.622000	0.650000	0.622000	0.639500	+3.145%	21,593	+7.897%
2025-06-27	0.668000	0.668000	0.620000	0.620000	-6.274%	66,702	+11.290%
2025-06-26	0.652500	0.668500	0.651000	0.661500	+0.578%	17,623	+4.308%
2025-06-25	0.650000	0.659350	0.650000	0.657700	-0.799%	11,497	+4.911%
2025-06-24	0.663400	0.683200	0.642000	0.663000	+2.000%	30,755	+4.072%
2025-06-23	0.640000	0.659900	0.640000	0.650000	+2.767%	29,111	+6.154%
2025-06-20	0.650000	0.699200	0.632500	0.632500	-4.297%	25,809	+9.091%
2025-06-18	0.640200	0.669900	0.640000	0.660900	+1.148%	31,169	+4.403%
2025-06-17	0.705000	0.705000	0.651000	0.653400	-1.463%	58,646	+5.601%
2025-06-16	0.660000	0.700000	0.660000	0.663100	+1.859%	41,937	+4.057%
2025-06-13	0.670000	0.685000	0.632000	0.651000	-5.898%	61,125	+5.991%
2025-06-12	0.660600	0.705000	0.658000	0.691800	+1.915%	45,707	-0.260%
2025-06-11	0.687200	0.687200	0.662000	0.678799	+0.488%	26,328	+1.650%
2025-06-10	0.690000	0.690000	0.660100	0.675500	+1.426%	17,240	+2.147%
2025-06-09	0.648500	0.690000	0.648500	0.666000	+0.105%	12,523	+3.604%
2025-06-06	0.690000	0.690000	0.646000	0.665300	+0.803%	6,610	+3.713%
2025-06-05	0.672999	0.672999	0.648999	0.660000	-1.934%	10,898	+4.545%
2025-06-04	0.652000	0.677500	0.632300	0.673013	+2.126%	45,048	+2.524%
2025-06-03	0.631000	0.696000	0.631000	0.659000	+1.377%	36,232	+4.704%
2025-06-02	0.647200	0.654900	0.647200	0.650051	+0.008%	31,764	+6.146%
2025-05-30	0.680000	0.680000	0.650000	0.650000	-4.412%	26,412	+6.154%
2025-05-29	0.705000	0.705000	0.680000	0.680000	-0.730%	5,972	+1.471%
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	+0.583%
2025-05-23	0.640000	0.656200	0.620600	0.649000	+1.390%	56,126	+6.317%
2025-05-22	0.622800	0.696050	0.622000	0.640100	+2.187%	67,025	+7.796%
2025-05-21	0.730000	0.730100	0.623800	0.626400	-11.899%	375,380	+10.153%
2025-05-20	0.750000	0.750000	0.711000	0.711000	-5.187%	26,978	-2.954%
2025-05-19	0.733600	0.750000	0.730000	0.749900	+4.153%	101,042	-7.988%
2025-05-16	0.750000	0.750000	0.720000	0.720000	-4.000%	57,014	-4.167%
2025-05-15	0.751000	0.800000	0.720550	0.750000	-1.445%	193,127	-8.000%
2025-05-14	0.750000	0.779900	0.745300	0.761000	+0.132%	25,295	-9.330%
2025-05-13	0.770000	0.770000	0.745000	0.760000	+0.343%	50,594	-9.211%
2025-05-12	0.790000	0.790000	0.741100	0.757400	+0.933%	50,232	-8.899%
2025-05-09	0.770051	0.772400	0.740000	0.750399	-0.279%	14,710	-8.049%
2025-05-08	0.752000	0.759700	0.740100	0.752500	-0.013%	49,438	-8.306%
2025-05-07	0.750000	0.758000	0.725200	0.752600	+0.347%	13,883	-8.318%
2025-05-06	0.758000	0.758000	0.710100	0.750000	-1.055%	18,924	-8.000%
2025-05-05	0.741600	0.758000	0.700000	0.758000	+2.432%	118,767	-8.971%
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	-6.071%
2025-04-30	0.720000	0.750000	0.720000	0.730000	+0.413%	23,072	-5.479%
2025-04-29	0.730000	0.758000	0.720000	0.727000	+0.276%	9,540	-5.089%
2025-04-28	0.730000	0.758000	0.710000	0.725000	-3.359%	17,199	-4.828%
2025-04-25	0.750000	0.758000	0.720100	0.750200	+0.160%	25,695	-8.025%
2025-04-24	0.739900	0.756000	0.720000	0.749000	+1.573%	13,924	-7.877%
2025-04-23	0.714999	0.740000	0.695000	0.737400	+3.133%	14,279	-6.428%
2025-04-22	0.705300	0.730000	0.691000	0.715000	+3.623%	79,294	-3.497%
2025-04-21	0.700000	0.710000	0.673000	0.690000	-1.075%	32,727	0.000%
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	-0.433%
2025-04-15	0.701000	0.720000	0.701000	0.707600	+0.942%	29,358	-2.487%
2025-04-14	0.681000	0.715000	0.671000	0.701000	+3.103%	59,839	-1.569%
2025-04-11	0.705001	0.720000	0.673000	0.679900	-5.883%	136,383	+1.486%
2025-04-10	0.687000	0.740000	0.653101	0.722400	+3.200%	25,989	-4.485%
2025-04-09	0.650900	0.740000	0.650900	0.700000	+0.014%	48,080	-1.429%
2025-04-08	0.700000	0.755000	0.680000	0.699900	+2.926%	34,370	-1.414%
2025-04-07	0.660000	0.690000	0.652000	0.680000	0.000%	27,216	+1.471%
2025-04-04	0.660000	0.708500	0.650000	0.680000	-0.730%	37,441	+1.471%
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	-4.167%
2025-04-01	0.730000	0.763000	0.710000	0.712799	+1.322%	21,884	-3.199%
2025-03-31	0.739900	0.739900	0.690000	0.703500	+0.285%	82,009	-1.919%
2025-03-28	0.730000	0.750000	0.700000	0.701500	-4.817%	51,533	-1.639%
2025-03-27	0.745000	0.759900	0.736700	0.737000	-2.255%	18,978	-6.377%
2025-03-26	0.740000	0.759800	0.730000	0.754000	-0.066%	25,341	-8.488%
2025-03-25	0.724400	0.754500	0.724400	0.754500	+0.186%	10,101	-8.549%
2025-03-24	0.725000	0.753100	0.721000	0.753100	+0.413%	19,292	-8.379%
2025-03-21	0.714500	0.750000	0.705312	0.750000	+3.434%	21,008	-8.000%
2025-03-20	0.701000	0.725100	0.697500	0.725100	+1.640%	47,284	-4.841%
2025-03-19	0.713000	0.725000	0.690000	0.713400	-1.396%	15,132	-3.280%
2025-03-18	0.710000	0.725000	0.700000	0.723500	+1.245%	27,752	-4.630%
2025-03-17	0.744600	0.748614	0.705300	0.714600	-4.758%	22,151	-3.442%
2025-03-14	0.755000	0.755000	0.711000	0.750300	+0.711%	19,347	-8.037%
2025-03-13	0.720000	0.775100	0.720000	0.745000	+0.676%	50,415	-7.383%
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	-4.167%
2025-03-10	0.736000	0.760000	0.718500	0.718500	-5.224%	65,537	-3.967%
2025-03-07	0.730000	0.788000	0.730000	0.758100	+2.863%	9,385	-8.983%
2025-03-06	0.810000	0.810000	0.737000	0.737000	-7.528%	11,114	-6.377%
2025-03-05	0.710000	0.820000	0.690000	0.797000	-0.994%	140,020	-13.425%
2025-03-04	0.790100	0.820000	0.790100	0.805000	+0.751%	38,447	-14.286%
2025-03-03	0.790000	0.829000	0.790000	0.799000	+3.807%	52,444	-13.642%
2025-02-28	0.782000	0.805250	0.761000	0.769700	-3.775%	40,460	-10.355%
2025-02-27	0.800000	0.826000	0.780000	0.799900	+0.013%	44,372	-13.739%
2025-02-26	0.826000	0.826000	0.785000	0.799800	+1.626%	29,150	-13.728%
2025-02-25	0.807000	0.833000	0.787000	0.787000	-4.024%	51,445	-12.325%

.dark-mode .qlxt25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlxt25{ color: #333333; background-color: white; border: 2px solid #333333; }RVPRetractable Technologies, Incstock NYSEAMERICAN

RVP
Retractable Technologies, Inc
stock NYSEAMERICAN