Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.6810	0.6975	0.6700	0.6701	71,365	-0.05(-6.67%)
Apr 09, 2026	0.6801	0.7200	0.6801	0.7180	50,496	+0.04(+5.54%)
Apr 08, 2026	0.7158	0.7158	0.6801	0.6803	225,163	-0.01(-1.55%)
Apr 07, 2026	0.6861	0.7200	0.6860	0.6910	39,264	-0.02(-2.40%)
Apr 06, 2026	0.7099	0.7099	0.6810	0.7080	96,550	+0.02(+2.98%)
Apr 02, 2026	0.6900	0.7000	0.6650	0.6875	69,986	+0.02(+3.29%)
Apr 01, 2026	0.6788	0.6978	0.6600	0.6656	36,983	+0.00(+0.62%)
Mar 31, 2026	0.6610	0.7100	0.6600	0.6615	76,282	-0.03(-4.06%)
Mar 30, 2026	0.6600	0.7050	0.6600	0.6895	64,843	+0.02(+2.91%)
Mar 27, 2026	0.6804	0.6876	0.6700	0.6700	28,574	-0.01(-1.87%)
Mar 26, 2026	0.7198	0.7198	0.6828	0.6828	78,343	-0.04(-5.14%)
Mar 25, 2026	0.6960	0.7198	0.6900	0.7198	101,897	+0.00(+0.01%)
Mar 24, 2026	0.7250	0.7250	0.6870	0.7197	23,210	-0.00(-0.04%)
Mar 23, 2026	0.7200	0.7200	0.6800	0.7200	71,335	-0.01(-0.69%)
Mar 20, 2026	0.6902	0.7250	0.6700	0.7250	65,355	+0.03(+4.23%)
Mar 19, 2026	0.6655	0.7094	0.6655	0.6956	34,508	-0.00(-0.63%)
Mar 18, 2026	0.7000	0.7438	0.6900	0.7000	72,183	-0.00(-0.20%)
Mar 17, 2026	0.7180	0.7399	0.6600	0.7014	87,305	+0.00(+0.14%)
Mar 16, 2026	0.7307	0.7350	0.6900	0.7004	23,234	-0.00(-0.54%)
Mar 13, 2026	0.6973	0.7093	0.6973	0.7042	9,468	+0.01(+2.06%)
Mar 12, 2026	0.7200	0.7310	0.6710	0.6900	60,787	-0.04(-5.06%)
Mar 11, 2026	0.7300	0.7336	0.7040	0.7268	46,997	+0.02(+2.38%)
Mar 10, 2026	0.6700	0.7149	0.6583	0.7099	90,358	+0.05(+7.56%)
Mar 09, 2026	0.6500	0.6895	0.6500	0.6600	87,390	-0.04(-5.53%)
Mar 06, 2026	0.6900	0.7099	0.6600	0.6986	28,646	-0.00(-0.63%)
Mar 05, 2026	0.6845	0.7150	0.6650	0.7030	26,474	+0.02(+3.37%)
Mar 04, 2026	0.6800	0.6897	0.6650	0.6801	24,181	-0.01(-1.42%)
Mar 03, 2026	0.7010	0.7010	0.6600	0.6899	39,731	+0.03(+4.48%)
Mar 02, 2026	0.6300	0.6829	0.6310	0.6603	20,105	-0.01(-0.75%)
Feb 27, 2026	0.6700	0.6723	0.6401	0.6653	137,979	-0.00(-0.40%)
Feb 26, 2026	0.6600	0.6825	0.6600	0.6680	23,988	+0.01(+0.91%)
Feb 25, 2026	0.6831	0.6939	0.6600	0.6620	61,424	+0.00(+0.00%)
Feb 24, 2026	0.6600	0.6900	0.6535	0.6620	52,498	+0.00(+0.15%)
Feb 23, 2026	0.6600	0.6673	0.6600	0.6610	67,614	-0.01(-0.94%)
Feb 20, 2026	0.6650	0.7000	0.6610	0.6673	32,133	-0.02(-2.87%)
Feb 19, 2026	0.6906	0.7000	0.6800	0.6870	24,358	+0.01(+1.03%)
Feb 18, 2026	0.7013	0.7200	0.6783	0.6800	57,009	-0.03(-4.49%)
Feb 17, 2026	0.6600	0.7210	0.6600	0.7120	26,137	+0.05(+7.72%)
Feb 13, 2026	0.6420	0.7099	0.6420	0.6610	30,464	-0.01(-0.90%)
Feb 12, 2026	0.6700	0.7000	0.6500	0.6670	48,792	-0.00(-0.45%)
Feb 11, 2026	0.7100	0.7100	0.6600	0.6700	59,535	+0.01(+1.52%)
Feb 10, 2026	0.6559	0.6800	0.6559	0.6600	34,303	+0.00(+0.63%)
Feb 09, 2026	0.6472	0.7000	0.6300	0.6559	171,957	+0.01(+0.91%)
Feb 06, 2026	0.6725	0.6725	0.6500	0.6500	50,134	+0.00(+0.00%)
Feb 05, 2026	0.7200	0.7200	0.6500	0.6500	109,016	-0.06(-8.48%)
Feb 04, 2026	0.6615	0.7384	0.6615	0.7102	44,471	+0.03(+4.69%)
Feb 03, 2026	0.6610	0.6950	0.6610	0.6784	62,284	-0.03(-3.95%)

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