NYSE:RVP
Retractable Technologies, Inc Stock Price (Quote)
$1.09
+0.0201 (+1.88%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.22 | Wednesday, 1st May 2024 RVP stock ended at $1.09. This is 1.88% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.71% from a day low at $1.06 to a day high of $1.09. |
| 90 days | $1.00 | $1.34 | |
| 52 weeks | $0.95 | $1.70 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $1.07 | $1.09 | $1.06 | $1.09 | 20 295 |
| Apr 30, 2024 | $1.08 | $1.08 | $1.06 | $1.07 | 5 870 |
| Apr 29, 2024 | $1.06 | $1.08 | $1.05 | $1.08 | 28 515 |
| Apr 26, 2024 | $1.07 | $1.08 | $1.05 | $1.08 | 23 235 |
| Apr 25, 2024 | $1.07 | $1.07 | $1.06 | $1.06 | 45 346 |
| Apr 24, 2024 | $1.06 | $1.09 | $1.06 | $1.08 | 24 239 |
| Apr 23, 2024 | $1.08 | $1.08 | $1.06 | $1.07 | 16 264 |
| Apr 22, 2024 | $1.07 | $1.08 | $1.06 | $1.07 | 20 033 |
| Apr 19, 2024 | $1.03 | $1.07 | $1.03 | $1.06 | 83 607 |
| Apr 18, 2024 | $1.02 | $1.05 | $1.01 | $1.05 | 116 165 |
| Apr 17, 2024 | $1.05 | $1.07 | $1.00 | $1.04 | 182 924 |
| Apr 16, 2024 | $1.05 | $1.07 | $1.04 | $1.07 | 48 981 |
| Apr 15, 2024 | $1.09 | $1.10 | $1.04 | $1.06 | 95 191 |
| Apr 12, 2024 | $1.11 | $1.11 | $1.07 | $1.08 | 117 031 |
| Apr 11, 2024 | $1.10 | $1.12 | $1.07 | $1.11 | 119 500 |
| Apr 10, 2024 | $1.12 | $1.12 | $1.08 | $1.10 | 25 437 |
| Apr 09, 2024 | $1.09 | $1.12 | $1.08 | $1.11 | 98 966 |
| Apr 08, 2024 | $1.06 | $1.11 | $1.06 | $1.10 | 143 740 |
| Apr 05, 2024 | $1.13 | $1.13 | $1.07 | $1.08 | 214 998 |
| Apr 04, 2024 | $1.17 | $1.17 | $1.12 | $1.13 | 66 608 |
| Apr 03, 2024 | $1.14 | $1.15 | $1.13 | $1.15 | 80 298 |
| Apr 02, 2024 | $1.14 | $1.16 | $1.12 | $1.15 | 68 385 |
| Apr 01, 2024 | $1.14 | $1.22 | $1.13 | $1.17 | 325 573 |
| Mar 28, 2024 | $1.22 | $1.22 | $1.19 | $1.20 | 42 371 |
| Mar 27, 2024 | $1.15 | $1.20 | $1.15 | $1.19 | 63 769 |
