Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	1.020	1.020	0.9100	0.9800	457,702	+0.07(+7.53%)
Oct 17, 2025	0.9900	1.140	0.8801	0.9114	1,729,435	-0.07(-6.91%)
Oct 16, 2025	0.9888	0.9898	0.9600	0.9791	38,870	+0.00(+0.11%)
Oct 15, 2025	0.9323	0.9899	0.9100	0.9780	95,771	+0.06(+6.65%)
Oct 14, 2025	0.9400	0.9622	0.9087	0.9170	81,592	-0.05(-5.24%)
Oct 13, 2025	0.9734	1.020	0.9265	0.9677	68,361	-0.01(-0.72%)
Oct 10, 2025	1.050	1.050	0.9500	0.9747	127,944	-0.06(-5.37%)
Oct 09, 2025	0.9236	1.070	0.9236	1.030	489,177	+0.11(+11.94%)
Oct 08, 2025	0.9518	1.010	0.9200	0.9201	383,476	-0.02(-2.27%)
Oct 07, 2025	0.8739	0.9834	0.8704	0.9415	318,457	+0.04(+4.61%)
Oct 06, 2025	0.8800	0.9000	0.8701	0.9000	85,265	+0.04(+4.05%)
Oct 03, 2025	0.8550	0.8787	0.8375	0.8650	78,298	+0.01(+0.58%)
Oct 02, 2025	0.8375	0.8760	0.8250	0.8600	261,602	+0.02(+2.50%)
Oct 01, 2025	0.8400	0.8450	0.8200	0.8390	29,125	-0.00(-0.36%)
Sep 30, 2025	0.8207	0.8500	0.8200	0.8420	27,394	+0.02(+2.68%)
Sep 29, 2025	0.8500	0.8500	0.8200	0.8200	25,534	-0.02(-1.91%)
Sep 26, 2025	0.8150	0.8400	0.8105	0.8360	19,510	+0.01(+0.74%)
Sep 25, 2025	0.7900	0.8600	0.7860	0.8299	149,943	+0.03(+3.75%)
Sep 24, 2025	0.8200	0.8300	0.7900	0.7999	83,720	-0.02(-2.45%)
Sep 23, 2025	0.8167	0.8300	0.8016	0.8200	25,967	-0.01(-1.25%)
Sep 22, 2025	0.8410	0.8450	0.8301	0.8304	12,430	-0.01(-1.26%)
Sep 19, 2025	0.8202	0.8410	0.8202	0.8410	30,498	+0.01(+1.51%)
Sep 18, 2025	0.8110	0.8285	0.8001	0.8285	17,792	+0.01(+1.04%)
Sep 17, 2025	0.8100	0.8285	0.8110	0.8200	32,052	-0.00(-0.01%)
Sep 16, 2025	0.8200	0.8240	0.8110	0.8201	47,058	+0.00(+0.04%)
Sep 15, 2025	0.8100	0.8200	0.7861	0.8198	56,494	-0.00(-0.02%)
Sep 12, 2025	0.8121	0.8200	0.8090	0.8200	43,679	+0.01(+1.11%)
Sep 11, 2025	0.8110	0.8250	0.7917	0.8110	125,561	-0.01(-1.10%)
Sep 10, 2025	0.8050	0.8247	0.8050	0.8200	73,806	+0.01(+1.23%)
Sep 09, 2025	0.7999	0.8132	0.7800	0.8100	25,420	+0.01(+1.76%)
Sep 08, 2025	0.7800	0.7984	0.7720	0.7960	17,044	+0.00(+0.48%)
Sep 05, 2025	0.7900	0.7975	0.7801	0.7922	22,058	+0.01(+1.40%)
Sep 04, 2025	0.7800	0.7900	0.7800	0.7813	42,574	-0.01(-1.10%)
Sep 03, 2025	0.8000	0.8166	0.7800	0.7900	111,423	-0.01(-0.75%)
Sep 02, 2025	0.8050	0.8199	0.7920	0.7960	43,991	-0.04(-5.01%)
Aug 29, 2025	0.8500	0.8500	0.8300	0.8380	15,264	-0.00(-0.25%)
Aug 28, 2025	0.8400	0.8600	0.8397	0.8401	56,325	+0.01(+1.20%)
Aug 27, 2025	0.8500	0.8500	0.8300	0.8301	19,952	-0.02(-2.18%)
Aug 26, 2025	0.8500	0.8500	0.8168	0.8486	35,371	+0.00(+0.00%)
Aug 25, 2025	0.8200	0.8500	0.8200	0.8486	82,379	+0.02(+2.08%)
Aug 22, 2025	0.8200	0.8499	0.7500	0.8313	208,955	-0.00(-0.42%)
Aug 21, 2025	0.8500	0.8500	0.8300	0.8348	88,850	-0.01(-1.64%)
Aug 20, 2025	0.7950	0.8700	0.7801	0.8487	374,144	+0.05(+6.86%)
Aug 19, 2025	0.8000	0.8100	0.7885	0.7942	42,601	-0.01(-0.77%)
Aug 18, 2025	0.7800	0.8051	0.7800	0.8004	65,593	+0.01(+0.65%)
Aug 15, 2025	0.7879	0.8099	0.7820	0.7952	43,107	+0.02(+2.61%)
Aug 14, 2025	0.8275	0.8275	0.7503	0.7750	118,654	-0.03(-3.41%)
Aug 13, 2025	0.8000	0.8200	0.7950	0.8024	75,187	-0.02(-1.85%)
Aug 12, 2025	0.8200	0.8380	0.7900	0.8175	114,745	+0.00(+0.18%)
Aug 11, 2025	0.7921	0.8173	0.7550	0.8160	82,677	+0.04(+5.29%)
Aug 08, 2025	0.7302	0.7800	0.7302	0.7750	57,990	+0.03(+3.33%)
Aug 07, 2025	0.7450	0.7550	0.7308	0.7500	154,585	+0.01(+0.67%)
Aug 06, 2025	0.7383	0.7475	0.7300	0.7450	53,488	+0.02(+2.05%)
Aug 05, 2025	0.7200	0.7400	0.7200	0.7300	16,989	+0.00(+0.00%)
Aug 04, 2025	0.7048	0.7400	0.6940	0.7300	79,106	-0.01(-1.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Retractable Technologies, Inc. Common Stock (NY:RVP)

Historical Prices

Starting at $3.75/week.

Subscribe Today