tiprankstipranks
Retractable Technologies (RVP)
XASE:RVP
US Market
RVP
Retractable Technologies
RESEARCH TOOLSreports

Retractable Technologies (RVP) Historical Prices

436 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.68
0.70
0.67
0.67
0.67
-6.69%
71,365
1.27
Apr 09, 2026
0.68
0.72
0.68
0.72
0.72
+5.59%
50,496
0.90
Apr 08, 2026
0.72
0.72
0.68
0.68
0.68
-1.59%
225,162
4.28
Apr 07, 2026
0.69
0.72
0.69
0.69
0.69
-2.40%
39,263
0.75
Apr 06, 2026
0.71
0.71
0.68
0.71
0.71
+3.06%
96,550
1.85
Apr 03, 2026
0.69
0.70
0.67
0.69
0.69
0.00%
0
0.00
Apr 02, 2026
0.69
0.70
0.67
0.69
0.69
+3.31%
69,985
1.36
Apr 01, 2026
0.68
0.70
0.66
0.67
0.67
+0.61%
36,982
0.72
Mar 31, 2026
0.66
0.71
0.66
0.66
0.66
-4.06%
76,282
1.52
Mar 30, 2026
0.66
0.71
0.66
0.69
0.69
+2.84%
64,844
1.28
Mar 27, 2026
0.68
0.69
0.67
0.67
0.67
-1.76%
28,563
0.56
Mar 26, 2026
0.72
0.72
0.68
0.68
0.68
-5.15%
78,343
1.53
Mar 25, 2026
0.70
0.72
0.69
0.72
0.72
0.00%
101,877
2.05
Mar 24, 2026
0.73
0.73
0.69
0.72
0.72
-0.14%
23,210
0.47
Mar 23, 2026
0.72
0.72
0.68
0.72
0.72
-0.69%
71,334
1.46
Mar 20, 2026
0.69
0.73
0.67
0.73
0.73
+4.32%
65,345
1.36
Mar 19, 2026
0.67
0.71
0.67
0.70
0.70
-0.71%
34,508
0.71
Mar 18, 2026
0.70
0.74
0.69
0.70
0.70
-0.14%
72,183
1.49
Mar 17, 2026
0.72
0.74
0.66
0.70
0.70
+0.14%
87,304
1.83
Mar 16, 2026
0.73
0.74
0.69
0.70
0.70
-0.57%
23,232
0.48
Mar 13, 2026
0.70
0.71
0.70
0.70
0.70
+2.03%
9,467
0.20
Mar 12, 2026
0.72
0.73
0.67
0.69
0.69
-4.96%
60,787
1.26
Mar 11, 2026
0.73
0.73
0.70
0.73
0.73
+2.40%
40,963
0.85
Mar 10, 2026
0.67
0.71
0.66
0.71
0.71
+7.42%
80,230
1.69
Mar 09, 2026
0.65
0.69
0.65
0.66
0.66
-5.44%
87,390
1.88
Mar 06, 2026
0.69
0.71
0.66
0.70
0.70
-0.71%
28,646
0.62
Mar 05, 2026
0.68
0.72
0.67
0.70
0.70
+3.38%
26,473
0.57
Mar 04, 2026
0.68
0.69
0.67
0.68
0.68
-1.31%
24,181
0.52
Mar 03, 2026
0.70
0.70
0.66
0.69
0.69
+4.39%
39,730
0.86
Mar 02, 2026
0.63
0.68
0.63
0.66
0.66
-0.75%
31,192
0.68
Feb 27, 2026
0.67
0.67
0.64
0.67
0.67
-0.45%
137,979
3.12
Feb 26, 2026
0.66
0.68
0.66
0.67
0.67
+0.91%
23,988
0.54
Feb 25, 2026
0.68
0.69
0.66
0.66
0.66
0.00%
61,424
1.40
Feb 24, 2026
0.66
0.69
0.65
0.66
0.66
+0.15%
52,498
1.22
Feb 23, 2026
0.66
0.67
0.66
0.66
0.66
-0.90%
67,614
1.60
Feb 20, 2026
0.67
0.70
0.66
0.67
0.67
-2.91%
32,133
0.75
Feb 19, 2026
0.69
0.70
0.68
0.69
0.69
+1.03%
24,358
0.56
Feb 18, 2026
0.70
0.72
0.68
0.68
0.68
-4.49%
57,009
1.31
Feb 17, 2026
0.66
0.72
0.66
0.71
0.71
+7.72%
26,137
0.59
Feb 16, 2026
0.64
0.71
0.64
0.66
0.66
0.00%
0
0.00
Feb 13, 2026
0.64
0.71
0.64
0.66
0.66
-0.90%
30,464
0.68
Feb 12, 2026
0.67
0.70
0.65
0.67
0.67
-0.45%
48,792
1.08
Feb 11, 2026
0.71
0.71
0.66
0.67
0.67
+2.29%
59,535
1.26
Feb 10, 2026
0.66
0.68
0.66
0.66
0.66
+0.76%
34,303
0.72
Feb 09, 2026
0.65
0.70
0.63
0.66
0.66
+0.77%
171,982
3.80
Feb 06, 2026
0.67
0.67
0.65
0.65
0.65
0.00%
50,134
1.12
Feb 05, 2026
0.72
0.72
0.65
0.65
0.65
-8.45%
111,009
2.55
Feb 04, 2026
0.66
0.74
0.66
0.71
0.71
+4.72%
44,471
1.02
Feb 03, 2026
0.66
0.70
0.66
0.68
0.68
-3.97%
62,284
1.44
Feb 02, 2026
0.67
0.71
0.66
0.71
0.71
+0.86%
26,538
0.60
Rows:
50