Free Trial

Retractable Technologies (RVP) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free RVP Stock Alerts
$1.05
+0.07 (+7.14%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Retractable Technologies Stock Price Performance

5 Day
Performance
+11.62%
1 Month
Performance
-2.78%
3 Month
Performance
-17.32%
6 Month
Performance
-8.70%
Year-To-Date
Performance
-5.41%
1 Year
Performance
+0.96%
Receive RVP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Retractable Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RVP Stock Chart for Saturday, June, 1, 2024

RVP Chart by TradingView

Retractable Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.98$1.05
+7.07%		$1.06$0.9775,447 shs$31.44 million
05/30/2024$0.92$0.98
+6.60%		$0.99$0.93151,150 shs$29.36 million
05/29/2024$0.94$0.92
-1.99%		$0.95$0.9160,784 shs$27.54 million
05/28/2024$0.94$0.94
-0.21%		$0.98$0.9357,618 shs$28.11 million
05/27/2024$0.94$0.94$0.95$0.9256,100 shs$28.17 million
05/24/2024$0.92$0.94
+1.87%		$0.95$0.9255,378 shs$28.16 million
05/23/2024$0.92$0.92
+0.64%		$1.00$0.92214,434 shs$27.65 million
05/22/2024$0.92$0.92
+0.27%		$0.92$0.87259,591 shs$27.47 million
05/21/2024$0.90$0.92
+1.32%		$0.93$0.90142,159 shs$27.40 million
05/20/2024$1.02$0.90
-11.46%		$1.04$0.90303,305 shs$27.04 million
05/17/2024$0.98$1.02
+4.08%		$1.04$1.0160,761 shs$30.54 million
05/16/2024$1.12$0.98
-12.50%		$1.10$0.97598,473 shs$29.34 million
05/15/2024$1.12$1.12$1.14$1.10180,042 shs$33.53 million
05/14/2024$1.12$1.12$1.12$1.0949,878 shs$33.53 million
05/13/2024$1.09$1.12
+2.75%		$1.12$1.0898,969 shs$33.53 million
05/10/2024$1.10$1.09
-0.54%		$1.11$1.0750,624 shs$32.63 million
05/09/2024$1.09$1.10
+1.00%		$1.12$1.0922,349 shs$32.81 million
05/08/2024$1.09$1.09
-0.46%		$1.09$1.076,859 shs$32.49 million
05/07/2024$1.09$1.09$1.10$1.0770,091 shs$32.64 million
05/06/2024$1.09$1.09$1.11$1.0917,705 shs$32.64 million
05/03/2024$1.09$1.09
+0.36%		$1.10$1.0843,620 shs$32.64 million
05/02/2024$1.08$1.09
+0.56%		$1.09$1.088,644 shs$32.52 million
05/01/2024$1.07$1.08
+0.94%		$1.09$1.0620,295 shs$32.34 million
04/30/2024$1.08$1.07
-0.94%		$1.08$1.065,870 shs$32.03 million
04/29/2024$1.08$1.08
+0.47%		$1.08$1.0528,515 shs$32.33 million
04/26/2024$1.06$1.07
+0.94%		$1.08$1.0523,257 shs$32.04 million
04/25/2024$1.08$1.06
-1.85%		$1.07$1.0645,346 shs$31.73 million
04/24/2024$1.07$1.08
+0.93%		$1.09$1.0624,850 shs$32.34 million
04/23/2024$1.07$1.07$1.08$1.0616,264 shs$32.04 million
04/22/2024$1.06$1.07
+0.94%		$1.08$1.0622,036 shs$32.04 million
04/19/2024$1.05$1.06
+0.95%		$1.07$1.0383,608 shs$31.74 million
04/18/2024$1.03$1.05
+1.94%		$1.05$1.01116,178 shs$31.44 million
04/17/2024$1.07$1.03
-3.72%		$1.07$1.00183,361 shs$30.84 million
04/16/2024$1.07$1.07
-0.02%		$1.07$1.0449,052 shs$32.03 million
04/15/2024$1.08$1.07
-0.93%		$1.10$1.0495,191 shs$32.03 million
04/12/2024$1.11$1.09
-1.80%		$1.11$1.07117,333 shs$32.64 million
04/11/2024$1.10$1.11
+0.91%		$1.12$1.07119,750 shs$33.23 million
04/10/2024$1.11$1.10
-0.90%		$1.12$1.0825,437 shs$32.93 million
04/09/2024$1.10$1.11
+0.91%		$1.12$1.0898,984 shs$33.23 million
04/08/2024$1.08$1.10
+1.85%		$1.11$1.06143,740 shs$32.93 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$1.13$1.08
-4.42%		$1.13$1.07221,225 shs$32.34 million
04/04/2024$1.13$1.13$1.17$1.1266,609 shs$33.83 million
04/03/2024$1.15$1.13
-1.74%		$1.15$1.1380,298 shs$33.83 million
04/02/2024$1.17$1.15
-1.71%		$1.16$1.1268,385 shs$34.43 million
04/01/2024$1.20$1.17
-2.50%		$1.22$1.13325,573 shs$35.03 million
03/29/2024$1.20$1.20$1.22$1.1942,371 shs$35.93 million
03/28/2024$1.18$1.20
+1.69%		$1.22$1.1941,967 shs$35.93 million
03/27/2024$1.18$1.18$1.20$1.1766,669 shs$35.33 million
03/26/2024$1.21$1.18
-2.38%		$1.19$1.10198,537 shs$35.33 million
03/25/2024$1.21$1.21
-0.10%		$1.23$1.2043,545 shs$36.19 million
03/22/2024$1.20$1.21
+0.83%		$1.21$1.1914,811 shs$36.23 million
03/21/2024$1.20$1.20
+0.42%		$1.22$1.1949,982 shs$35.92 million
03/20/2024$1.20$1.20
-0.42%		$1.21$1.1933,126 shs$35.78 million
03/19/2024$1.21$1.20
-0.83%		$1.21$1.1561,138 shs$35.93 million
03/18/2024$1.20$1.21
+0.83%		$1.22$1.2035,126 shs$36.23 million
03/15/2024$1.22$1.21
-0.82%		$1.22$1.2194,884 shs$36.23 million
03/14/2024$1.22$1.22$1.23$1.2122,784 shs$36.53 million
03/13/2024$1.21$1.22
+0.83%		$1.23$1.2123,502 shs$36.53 million
03/12/2024$1.21$1.21$1.24$1.2118,124 shs$36.23 million
03/11/2024$1.24$1.21
-2.43%		$1.23$1.2125,547 shs$36.23 million
03/08/2024$1.23$1.24
+0.82%		$1.25$1.19121,986 shs$37.13 million
03/07/2024$1.26$1.23
-2.38%		$1.25$1.21267,764 shs$36.82 million
03/06/2024$1.27$1.26
-0.79%		$1.29$1.2450,512 shs$37.72 million
03/05/2024$1.28$1.27
-0.78%		$1.30$1.2518,674 shs$38.02 million
03/04/2024$1.27$1.28
+0.79%		$1.29$1.2551,463 shs$38.32 million
03/01/2024$1.30$1.27
-2.31%		$1.31$1.2729,183 shs$38.02 million
02/29/2024$1.32$1.30
-1.52%		$1.31$1.2840,448 shs$38.92 million

Related Companies:
This page (NYSE:RVP) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders