RVP | Retractable Tech | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Retractable Tech (RVP)

NYSE

$0.71+$0.03 (+3.81%)

Price as of Sep 11, 2026 7:56 PM EDT

$20.4M
Market Cap
-17.06%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+0.46%

Low Price$0.68

High Price$0.73
3 Months
-2.83%

Low Price$0.66

High Price$0.73
1 Year
-17.06%

Low Price$0.62

High Price$1.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.70	0.71	0.68	0.68	-3.24%	59,232
09/10/2026	0.71	0.71	0.70	0.70	-1.28%	13,613
09/09/2026	0.71	0.71	0.70	0.71	+1.71%	12,964
09/08/2026	0.73	0.73	0.70	0.70	-1.52%	10,440
09/04/2026	0.74	0.74	0.71	0.71	-0.43%	4,723
09/03/2026	0.71	0.73	0.70	0.71	-0.85%	5,445
09/02/2026	0.71	0.74	0.71	0.72	0.00%	7,777
09/01/2026	0.70	0.73	0.70	0.72	-1.64%	15,477
08/31/2026	0.71	0.74	0.71	0.73	+0.27%	2,837
08/28/2026	0.73	0.73	0.72	0.73	+1.14%	18,199
08/27/2026	0.72	0.74	0.71	0.72	-1.12%	23,174
08/26/2026	0.73	0.73	0.72	0.73	-0.67%	64,284
08/25/2026	0.72	0.74	0.70	0.73	+0.67%	35,591
08/24/2026	0.72	0.74	0.70	0.73	0.00%	102,564
08/21/2026	0.70	0.73	0.70	0.73	0.00%	8,073
08/20/2026	0.73	0.74	0.72	0.73	+1.39%	26,862
08/19/2026	0.70	0.73	0.70	0.72	0.00%	52,675
08/18/2026	0.71	0.73	0.71	0.72	+2.86%	24,427
08/17/2026	0.69	0.73	0.68	0.70	+1.08%	249,458
08/14/2026	0.67	0.69	0.67	0.69	+2.00%	46,758
08/14/2026	$0.09 Earnings
08/13/2026	0.66	0.68	0.66	0.68	+0.65%	5,962
08/12/2026	0.67	0.68	0.67	0.67	-0.37%	2,410
08/11/2026	0.67	0.68	0.67	0.68	+1.04%	12,162
08/10/2026	0.67	0.68	0.67	0.67	0.00%	24,316
08/07/2026	0.68	0.68	0.67	0.67	-1.03%	4,269
08/06/2026	0.67	0.68	0.67	0.68	+1.06%	29,558
08/05/2026	0.67	0.68	0.67	0.67	-0.01%	10,240
08/04/2026	0.67	0.68	0.66	0.67	+1.48%	11,400
08/03/2026	0.66	0.68	0.66	0.66	0.00%	6,068
07/31/2026	0.66	0.67	0.65	0.66	-1.46%	9,602
07/30/2026	0.67	0.69	0.67	0.67	-0.03%	24,012
07/29/2026	0.68	0.68	0.67	0.67	+0.01%	11,054
07/28/2026	0.67	0.68	0.67	0.67	-0.01%	30,623
07/27/2026	0.67	0.68	0.67	0.67	-1.44%	10,725
07/24/2026	0.68	0.69	0.68	0.68	0.00%	5,558
07/23/2026	0.68	0.69	0.68	0.68	-0.01%	4,631
07/22/2026	0.69	0.69	0.68	0.68	0.00%	21,033
07/21/2026	0.71	0.71	0.68	0.68	-1.43%	34,888
07/20/2026	0.71	0.71	0.69	0.69	+0.80%	13,801
07/17/2026	0.69	0.70	0.68	0.68	-0.94%	18,943
07/16/2026	0.72	0.72	0.69	0.69	-4.03%	30,084
07/15/2026	0.69	0.72	0.69	0.72	+4.33%	19,430
07/14/2026	0.70	0.71	0.69	0.69	+0.74%	85,308
07/13/2026	0.67	0.69	0.67	0.69	0.00%	37,441
07/10/2026	0.71	0.71	0.68	0.69	-1.69%	35,839
07/09/2026	0.72	0.72	0.69	0.70	-0.57%	20,476
07/08/2026	0.72	0.72	0.70	0.70	-1.48%	52,305
07/07/2026	0.71	0.73	0.71	0.71	-3.09%	47,617
07/06/2026	0.74	0.74	0.71	0.73	+0.53%	44,876
07/02/2026	0.74	0.74	0.73	0.73	+0.15%	9,591
07/01/2026	0.74	0.74	0.72	0.73	+1.25%	16,953
06/30/2026	0.70	0.74	0.70	0.72	+2.13%	63,691
06/29/2026	0.71	0.71	0.70	0.71	+1.08%	38,504
06/26/2026	0.70	0.71	0.70	0.70	+0.33%	39,321
06/25/2026	0.72	0.73	0.69	0.70	-3.44%	264,795
06/24/2026	0.69	0.72	0.68	0.72	+4.82%	114,991
06/23/2026	0.68	0.70	0.67	0.69	+1.46%	77,035
06/22/2026	0.67	0.70	0.67	0.68	+1.04%	101,898
06/18/2026	0.66	0.69	0.66	0.67	+0.03%	82,525
06/17/2026	0.67	0.68	0.66	0.67	+1.48%	86,755
06/16/2026	0.67	0.69	0.66	0.66	-1.93%	133,050
06/15/2026	0.71	0.71	0.67	0.67	-3.82%	123,713
06/12/2026	0.70	0.71	0.69	0.70	-0.03%	108,686
06/11/2026	0.67	0.70	0.67	0.70	+1.41%	138,928
06/10/2026	0.68	0.70	0.68	0.69	+0.31%	108,998
06/09/2026	0.67	0.69	0.65	0.69	+0.16%	54,448
06/08/2026	0.68	0.69	0.66	0.69	+0.15%	158,009
06/05/2026	0.65	0.69	0.65	0.69	+3.96%	102,581
06/04/2026	0.65	0.70	0.65	0.66	+0.41%	66,133
06/03/2026	0.67	0.67	0.65	0.66	-1.51%	56,615
06/02/2026	0.68	0.69	0.66	0.67	-4.26%	117,818
06/01/2026	0.69	0.70	0.67	0.70	+2.62%	110,118
05/29/2026	0.72	0.72	0.67	0.68	-6.70%	192,790
05/28/2026	0.70	0.75	0.70	0.73	+1.46%	124,092
05/27/2026	0.69	0.74	0.69	0.72	+3.99%	115,774
05/26/2026	0.70	0.70	0.68	0.69	-3.23%	163,107
05/22/2026	0.67	0.71	0.67	0.71	+5.46%	137,845
05/21/2026	0.67	0.69	0.67	0.68	+1.82%	88,623
05/20/2026	0.69	0.70	0.66	0.66	-2.35%	66,675
05/19/2026	0.71	0.72	0.65	0.68	+1.49%	99,572
05/18/2026	0.67	0.71	0.64	0.67	+4.69%	135,231
05/15/2026	0.69	0.70	0.64	0.64	-7.25%	159,726
05/15/2026	-$0.14 Earnings
05/14/2026	0.67	0.75	0.67	0.69	-1.42%	53,233
05/13/2026	0.66	0.73	0.66	0.70	-0.31%	96,228
05/12/2026	0.68	0.72	0.68	0.70	+2.74%	36,416
05/11/2026	0.71	0.72	0.68	0.68	-1.94%	77,558
05/08/2026	0.70	0.71	0.69	0.70	-1.13%	40,835
05/07/2026	0.69	0.72	0.69	0.70	+1.72%	122,487
05/06/2026	0.70	0.71	0.69	0.69	-4.32%	36,556
05/05/2026	0.68	0.74	0.65	0.72	+11.43%	85,293
05/04/2026	0.64	0.66	0.63	0.65	+2.83%	88,632
05/01/2026	0.64	0.64	0.61	0.63	+0.08%	67,117
04/30/2026	0.65	0.65	0.61	0.63	+1.71%	22,128
04/29/2026	0.65	0.65	0.62	0.62	-0.45%	30,349
04/28/2026	0.63	0.63	0.62	0.62	-2.99%	7,744
04/27/2026	0.63	0.65	0.62	0.64	-0.92%	20,621
04/24/2026	0.63	0.65	0.61	0.65	+0.20%	52,336
04/23/2026	0.66	0.66	0.64	0.65	-1.28%	34,950