MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RVP — Retractable Technologies, Inc
NYSE AmericanRetractable Technologies, Inc
$0.66
-0.03(-4.17%)
- O
- 0.68
- H
- 0.69
- L
- 0.66
- V
- 115.45K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.66
Period Return-9.32%
Period High$1.14
Period Low$0.60
Avg Daily Volume67.6K
Total Trading Days365
RVP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.68 | $0.69 | $0.66 | $0.66 | $-0.03 | -4.17% | 115,450 | $0.68 | $0.66 $0.69 |
| Oct 7, 2026 | $0.70 | $0.70 | $0.68 | $0.69 | $-0.00 | -0.01% | 26,709 | $0.68 | $0.68 $0.70 |
| Oct 6, 2026 | $0.69 | $0.71 | $0.67 | $0.69 | $-0.00 | -0.62% | 36,913 | $0.69 | $0.67 $0.71 |
| Oct 5, 2026 | $0.70 | $0.71 | $0.68 | $0.70 | $-0.00 | -0.26% | 25,286 | $0.69 | $0.68 $0.71 |
| Oct 2, 2026 | $0.69 | $0.70 | $0.68 | $0.70 | +$0.01 | +1.01% | 10,717 | $0.69 | $0.68 $0.70 |
| Oct 1, 2026 | $0.69 | $0.70 | $0.68 | $0.69 | $-0.00 | -0.14% | 78,131 | $0.69 | $0.68 $0.70 |
| Sep 30, 2026 | $0.69 | $0.70 | $0.69 | $0.69 | $-0.01 | -0.86% | 7,861 | $0.69 | $0.69 $0.70 |
| Sep 29, 2026 | $0.69 | $0.70 | $0.69 | $0.70 | +$0.01 | +1.46% | 28,869 | $0.69 | $0.69 $0.70 |
| Sep 28, 2026 | $0.68 | $0.69 | $0.68 | $0.69 | $-0.01 | -1.83% | 5,637 | $0.69 | $0.68 $0.69 |
| Sep 25, 2026 | $0.68 | $0.70 | $0.68 | $0.70 | +$0.02 | +2.46% | 7,969 | $0.69 | $0.68 $0.70 |
| Sep 24, 2026 | $0.69 | $0.70 | $0.68 | $0.68 | $-0.01 | -1.68% | 20,140 | $0.69 | $0.68 $0.70 |
| Sep 23, 2026 | $0.73 | $0.73 | $0.69 | $0.69 | $-0.00 | -0.03% | 21,004 | $0.70 | $0.69 $0.73 |
| Sep 22, 2026 | $0.69 | $0.70 | $0.68 | $0.70 | $-0.01 | -2.10% | 6,859 | $0.69 | $0.68 $0.70 |
| Sep 21, 2026 | $0.69 | $0.71 | $0.68 | $0.71 | $-0.01 | -1.31% | 5,407 | $0.69 | $0.68 $0.71 |
| Sep 18, 2026 | $0.71 | $0.72 | $0.68 | $0.72 | +$0.01 | +2.12% | 12,307 | $0.71 | $0.68 $0.72 |
| Sep 17, 2026 | $0.69 | $0.70 | $0.68 | $0.70 | +$0.02 | +3.59% | 3,118 | $0.70 | $0.68 $0.70 |
| Sep 16, 2026 | $0.68 | $0.72 | $0.68 | $0.68 | +$0.00 | +0.00% | 40,843 | $0.70 | $0.68 $0.72 |
| Sep 15, 2026 | $0.68 | $0.70 | $0.68 | $0.68 | $-0.00 | -0.29% | 14,327 | $0.69 | $0.68 $0.70 |
| Sep 14, 2026 | $0.71 | $0.72 | $0.68 | $0.68 | +$0.00 | +0.28% | 17,977 | $0.71 | $0.68 $0.72 |
| Sep 11, 2026 | $0.70 | $0.71 | $0.68 | $0.68 | $-0.02 | -3.24% | 59,232 | $0.69 | $0.68 $0.71 |
| Sep 10, 2026 | $0.71 | $0.71 | $0.70 | $0.70 | $-0.01 | -1.28% | 13,613 | $0.71 | $0.70 $0.71 |
| Sep 9, 2026 | $0.71 | $0.71 | $0.70 | $0.71 | +$0.01 | +1.71% | 12,965 | $0.71 | $0.70 $0.71 |
| Sep 8, 2026 | $0.73 | $0.73 | $0.70 | $0.70 | $-0.01 | -1.52% | 10,440 | $0.72 | $0.70 $0.73 |
| Sep 4, 2026 | $0.74 | $0.74 | $0.71 | $0.71 | $-0.00 | -0.43% | 4,724 | $0.73 | $0.71 $0.74 |
| Sep 3, 2026 | $0.71 | $0.73 | $0.70 | $0.71 | $-0.01 | -0.85% | 5,446 | $0.72 | $0.70 $0.73 |
| Sep 2, 2026 | $0.71 | $0.74 | $0.71 | $0.72 | +$0.00 | +0.00% | 7,770 | $0.72 | $0.71 $0.74 |
| Sep 1, 2026 | $0.70 | $0.73 | $0.70 | $0.72 | $-0.01 | -1.64% | 15,477 | $0.72 | $0.70 $0.73 |
| Aug 31, 2026 | $0.71 | $0.74 | $0.71 | $0.73 | +$0.00 | +0.27% | 2,837 | $0.72 | $0.71 $0.74 |
| Aug 28, 2026 | $0.73 | $0.73 | $0.72 | $0.73 | +$0.01 | +1.14% | 18,199 | $0.73 | $0.72 $0.73 |
| Aug 27, 2026 | $0.72 | $0.74 | $0.71 | $0.72 | $-0.01 | -1.12% | 43,174 | $0.73 | $0.71 $0.74 |