NYSE American - Delayed Quote USD

Retractable Technologies, Inc. (RVP)

0.7110

-0.0389

(-5.19%)

At close: May 20 at 4:00:00 PM EDT

0.7300

+0.02

+(2.67%)

After hours: May 20 at 5:44:08 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	0.7500	0.7500	0.7100	0.7100	0.7100	27,000
May 19, 2025	0.7300	0.7500	0.7300	0.7500	0.7500	101,000
May 16, 2025	0.7500	0.7500	0.7200	0.7200	0.7200	57,000
May 15, 2025	0.7500	0.8000	0.7200	0.7500	0.7500	193,100
May 14, 2025	0.7500	0.7800	0.7500	0.7600	0.7600	25,300
May 13, 2025	0.7700	0.7700	0.7500	0.7600	0.7600	50,500
May 12, 2025	0.7900	0.7900	0.7400	0.7600	0.7600	50,200
May 9, 2025	0.7700	0.7700	0.7400	0.7500	0.7500	14,700
May 8, 2025	0.7500	0.7600	0.7400	0.7500	0.7500	49,400
May 7, 2025	0.7500	0.7600	0.7300	0.7500	0.7500	13,900
May 6, 2025	0.7600	0.7600	0.7100	0.7500	0.7500	18,700
May 5, 2025	0.7400	0.7600	0.7000	0.7600	0.7600	118,800
May 2, 2025	0.7200	0.7500	0.7200	0.7400	0.7400	33,100
May 1, 2025	0.7500	0.7500	0.7200	0.7300	0.7300	16,300
Apr 30, 2025	0.7200	0.7500	0.7200	0.7300	0.7300	23,100
Apr 29, 2025	0.7300	0.7600	0.7200	0.7300	0.7300	9,500
Apr 28, 2025	0.7300	0.7600	0.7100	0.7300	0.7300	17,200
Apr 25, 2025	0.7500	0.7600	0.7200	0.7500	0.7500	25,700
Apr 24, 2025	0.7400	0.7600	0.7200	0.7500	0.7500	13,900
Apr 23, 2025	0.7100	0.7400	0.7000	0.7400	0.7400	14,300
Apr 22, 2025	0.7100	0.7300	0.6900	0.7200	0.7200	79,300
Apr 21, 2025	0.7000	0.7100	0.6700	0.6900	0.6900	32,700
Apr 17, 2025	0.7000	0.7100	0.6900	0.7000	0.7000	19,800
Apr 16, 2025	0.6900	0.7100	0.6900	0.6900	0.6900	27,200
Apr 15, 2025	0.7000	0.7200	0.7000	0.7100	0.7100	29,400
Apr 14, 2025	0.6800	0.7200	0.6700	0.7000	0.7000	59,800
Apr 11, 2025	0.7100	0.7200	0.6700	0.6800	0.6800	136,400
Apr 10, 2025	0.6900	0.7400	0.6500	0.7200	0.7200	26,000
Apr 9, 2025	0.6500	0.7400	0.6500	0.7000	0.7000	48,100
Apr 8, 2025	0.7000	0.7600	0.6800	0.7000	0.7000	34,400
Apr 7, 2025	0.6600	0.6900	0.6500	0.6800	0.6800	27,200
Apr 4, 2025	0.6600	0.7100	0.6500	0.6800	0.6800	37,400
Apr 3, 2025	0.6800	0.7600	0.6800	0.6900	0.6900	18,600
Apr 2, 2025	0.7000	0.7500	0.6900	0.7200	0.7200	6,900
Apr 1, 2025	0.7300	0.7600	0.7100	0.7100	0.7100	21,900
Mar 31, 2025	0.7400	0.7400	0.6900	0.7000	0.7000	82,000
Mar 28, 2025	0.7300	0.7500	0.7000	0.7000	0.7000	51,500
Mar 27, 2025	0.7500	0.7600	0.7400	0.7400	0.7400	19,000
Mar 26, 2025	0.7400	0.7600	0.7300	0.7500	0.7500	25,300
Mar 25, 2025	0.7200	0.7500	0.7200	0.7500	0.7500	10,100
Mar 24, 2025	0.7300	0.7500	0.7200	0.7500	0.7500	19,300
Mar 21, 2025	0.7100	0.7500	0.7100	0.7500	0.7500	21,000
Mar 20, 2025	0.7000	0.7300	0.7000	0.7300	0.7300	47,300
Mar 19, 2025	0.7100	0.7300	0.6900	0.7100	0.7100	15,100
Mar 18, 2025	0.7100	0.7300	0.7000	0.7200	0.7200	27,800
Mar 17, 2025	0.7400	0.7500	0.7100	0.7100	0.7100	22,200
Mar 14, 2025	0.7600	0.7600	0.7100	0.7500	0.7500	19,300
Mar 13, 2025	0.7200	0.7800	0.7200	0.7500	0.7500	50,400
Mar 12, 2025	0.7200	0.7800	0.7000	0.7400	0.7400	14,200
Mar 11, 2025	0.7300	0.7800	0.7000	0.7200	0.7200	31,900
Mar 10, 2025	0.7400	0.7600	0.7200	0.7200	0.7200	65,500
Mar 7, 2025	0.7300	0.7900	0.7300	0.7600	0.7600	9,400
Mar 6, 2025	0.8100	0.8100	0.7400	0.7400	0.7400	11,100
Mar 5, 2025	0.7100	0.8200	0.6900	0.8000	0.8000	140,000
Mar 4, 2025	0.7900	0.8200	0.7900	0.8100	0.8100	38,400
Mar 3, 2025	0.7900	0.8300	0.7900	0.8000	0.8000	52,400
Feb 28, 2025	0.7800	0.8100	0.7600	0.7700	0.7700	40,200
Feb 27, 2025	0.8000	0.8300	0.7800	0.8000	0.8000	44,400
Feb 26, 2025	0.8300	0.8300	0.7900	0.8000	0.8000	29,200
Feb 25, 2025	0.8100	0.8300	0.7900	0.7900	0.7900	51,300
Feb 24, 2025	0.8500	0.8500	0.8200	0.8200	0.8200	38,700
Feb 21, 2025	0.8200	0.8900	0.8100	0.8500	0.8500	88,600
Feb 20, 2025	0.7800	0.8300	0.7800	0.8300	0.8300	49,700
Feb 19, 2025	0.8000	0.8100	0.7700	0.8100	0.8100	53,700
Feb 18, 2025	0.7900	0.8200	0.7800	0.8000	0.8000	89,700
Feb 14, 2025	0.7800	0.8000	0.7700	0.8000	0.8000	110,200
Feb 13, 2025	0.7800	0.8000	0.7600	0.8000	0.8000	38,400
Feb 12, 2025	0.8000	0.8200	0.7800	0.7800	0.7800	24,500
Feb 11, 2025	0.8200	0.8200	0.7900	0.8200	0.8200	90,100
Feb 10, 2025	0.8000	0.8200	0.7700	0.8100	0.8100	16,300
Feb 7, 2025	0.7700	0.8000	0.7700	0.7800	0.7800	42,200
Feb 6, 2025	0.7800	0.8000	0.7700	0.7900	0.7900	42,300
Feb 5, 2025	0.7900	0.8200	0.7900	0.8000	0.8000	19,400
Feb 4, 2025	0.8000	0.8200	0.7700	0.8000	0.8000	25,600
Feb 3, 2025	0.7800	0.8100	0.7500	0.7900	0.7900	71,000
Jan 31, 2025	0.8500	0.8500	0.8200	0.8200	0.8200	14,800
Jan 30, 2025	0.8200	0.8500	0.8200	0.8300	0.8300	105,300
Jan 29, 2025	0.8200	0.8300	0.7900	0.8200	0.8200	44,300
Jan 28, 2025	0.7800	0.8400	0.7800	0.8000	0.8000	47,100
Jan 27, 2025	0.8500	0.8700	0.7800	0.7900	0.7900	141,000
Jan 24, 2025	0.7900	0.8800	0.7900	0.8500	0.8500	246,200
Jan 23, 2025	0.7600	0.8100	0.7600	0.7900	0.7900	43,800
Jan 22, 2025	0.8200	0.8400	0.7600	0.7600	0.7600	225,800
Jan 21, 2025	0.8100	0.8200	0.7700	0.8100	0.8100	74,700
Jan 17, 2025	0.7900	0.7900	0.7700	0.7900	0.7900	49,600
Jan 16, 2025	0.8000	0.8000	0.7500	0.7800	0.7800	55,800
Jan 15, 2025	0.7600	0.7900	0.7500	0.7900	0.7900	44,900
Jan 14, 2025	0.7600	0.7700	0.7200	0.7600	0.7600	99,200
Jan 13, 2025	0.7200	0.7600	0.7100	0.7500	0.7500	41,200
Jan 10, 2025	0.7500	0.7500	0.7200	0.7400	0.7400	52,200
Jan 8, 2025	0.8100	0.8400	0.7500	0.7500	0.7500	109,300
Jan 7, 2025	0.7500	0.8400	0.7300	0.8200	0.8200	365,800
Jan 6, 2025	0.8300	0.8300	0.7400	0.7500	0.7500	108,400
Jan 3, 2025	0.7500	0.8500	0.7400	0.8000	0.8000	219,100
Jan 2, 2025	0.6800	0.7400	0.6800	0.7300	0.7300	129,900
Dec 31, 2024	0.7000	0.7100	0.6700	0.6900	0.6900	87,200
Dec 30, 2024	0.6700	0.7100	0.6500	0.7000	0.7000	114,500
Dec 27, 2024	0.6200	0.6900	0.6200	0.6800	0.6800	68,200
Dec 26, 2024	0.6200	0.6500	0.6200	0.6400	0.6400	94,200
Dec 24, 2024	0.6100	0.6500	0.6100	0.6400	0.6400	54,200
Dec 23, 2024	0.6200	0.6400	0.6100	0.6200	0.6200	35,600
Dec 20, 2024	0.6300	0.6400	0.6000	0.6400	0.6400	84,600
Dec 19, 2024	0.6000	0.6500	0.6000	0.6200	0.6200	59,900
Dec 18, 2024	0.6300	0.6500	0.5900	0.5900	0.5900	204,000
Dec 17, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	25,100
Dec 16, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	28,200
Dec 13, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	41,700
Dec 12, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	30,800
Dec 11, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	82,200
Dec 10, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	90,700
Dec 9, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	93,300
Dec 6, 2024	0.6200	0.6600	0.6100	0.6200	0.6200	91,400
Dec 5, 2024	0.6200	0.6600	0.6200	0.6200	0.6200	115,900
Dec 4, 2024	0.6300	0.6600	0.6200	0.6400	0.6400	93,900
Dec 3, 2024	0.6600	0.6600	0.6200	0.6400	0.6400	91,800
Dec 2, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	44,900
Nov 29, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	13,400
Nov 27, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	67,000
Nov 26, 2024	0.6400	0.6400	0.6000	0.6100	0.6100	131,200
Nov 25, 2024	0.6000	0.6400	0.6000	0.6300	0.6300	42,900
Nov 22, 2024	0.6000	0.6400	0.5900	0.6300	0.6300	36,600
Nov 21, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	43,000
Nov 20, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	32,000
Nov 19, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	38,800
Nov 18, 2024	0.6100	0.6400	0.5600	0.5700	0.5700	90,500
Nov 15, 2024	0.6200	0.6500	0.6100	0.6200	0.6200	146,100
Nov 14, 2024	0.6900	0.6900	0.6200	0.6300	0.6300	196,100
Nov 13, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	111,700
Nov 12, 2024	0.7200	0.7300	0.7100	0.7200	0.7200	71,200
Nov 11, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	66,400
Nov 8, 2024	0.7400	0.7400	0.7200	0.7300	0.7300	29,100
Nov 7, 2024	0.7200	0.7400	0.7200	0.7300	0.7300	9,100
Nov 6, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	39,100
Nov 5, 2024	0.7100	0.7500	0.7100	0.7300	0.7300	88,700
Nov 4, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	39,000
Nov 1, 2024	0.7100	0.7200	0.7000	0.7100	0.7100	63,800
Oct 31, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	40,300
Oct 30, 2024	0.7200	0.7400	0.7100	0.7100	0.7100	52,800
Oct 29, 2024	0.7200	0.7500	0.7200	0.7400	0.7400	47,000
Oct 28, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	26,500
Oct 25, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	26,200
Oct 24, 2024	0.7200	0.7400	0.7100	0.7300	0.7300	92,900
Oct 23, 2024	0.7500	0.7600	0.7300	0.7400	0.7400	196,600
Oct 22, 2024	0.7700	0.7700	0.7500	0.7600	0.7600	23,200
Oct 21, 2024	0.7600	0.7700	0.7500	0.7600	0.7600	43,500
Oct 18, 2024	0.7600	0.7700	0.7500	0.7600	0.7600	181,500
Oct 17, 2024	0.7700	0.7800	0.7600	0.7600	0.7600	8,900
Oct 16, 2024	0.7600	0.7900	0.7600	0.7900	0.7900	21,600
Oct 15, 2024	0.7200	0.7900	0.7200	0.7800	0.7800	39,100
Oct 14, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	19,200
Oct 11, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	32,900
Oct 10, 2024	0.7700	0.7700	0.7400	0.7600	0.7600	46,200
Oct 9, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	10,100
Oct 8, 2024	0.7500	0.8000	0.7500	0.7700	0.7700	77,100
Oct 7, 2024	0.7500	0.8000	0.7500	0.7700	0.7700	52,200
Oct 4, 2024	0.7700	0.7800	0.7400	0.7500	0.7500	21,300
Oct 3, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	15,400
Oct 2, 2024	0.7700	0.7700	0.7500	0.7700	0.7700	16,600
Oct 1, 2024	0.7500	0.8000	0.7500	0.7700	0.7700	51,900
Sep 30, 2024	0.7600	0.8000	0.7500	0.7700	0.7700	57,400
Sep 27, 2024	0.7300	0.7800	0.7300	0.7600	0.7600	121,800
Sep 26, 2024	0.7400	0.7400	0.7100	0.7200	0.7200	89,100
Sep 25, 2024	0.7600	0.7900	0.7200	0.7300	0.7300	144,000
Sep 24, 2024	0.7600	0.8200	0.7300	0.7500	0.7500	450,800
Sep 23, 2024	0.7800	0.8100	0.7200	0.7200	0.7200	195,300
Sep 20, 2024	0.9000	0.9000	0.7100	0.7800	0.7800	872,800
Sep 19, 2024	0.8900	0.9000	0.8800	0.9000	0.9000	169,100
Sep 18, 2024	0.9000	0.9300	0.8900	0.8900	0.8900	29,700
Sep 17, 2024	0.9000	0.9300	0.8900	0.9000	0.9000	24,400
Sep 16, 2024	0.9000	0.9200	0.9000	0.9000	0.9000	25,600
Sep 13, 2024	0.9200	0.9400	0.9000	0.9100	0.9100	26,400
Sep 12, 2024	0.9000	0.9400	0.9000	0.9100	0.9100	75,500
Sep 11, 2024	0.9000	0.9200	0.9000	0.9000	0.9000	68,600
Sep 10, 2024	0.9200	0.9500	0.9000	0.9000	0.9000	75,500
Sep 9, 2024	0.9200	0.9300	0.9100	0.9200	0.9200	42,000
Sep 6, 2024	0.9100	0.9400	0.9100	0.9300	0.9300	16,500
Sep 5, 2024	0.9200	0.9300	0.9100	0.9100	0.9100	47,800
Sep 4, 2024	0.9200	0.9500	0.9200	0.9300	0.9300	13,700
Sep 3, 2024	0.9300	0.9400	0.9200	0.9200	0.9200	85,700
Aug 30, 2024	0.9400	0.9400	0.9300	0.9400	0.9400	23,800
Aug 29, 2024	0.9400	0.9500	0.9300	0.9400	0.9400	90,100
Aug 28, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	35,200
Aug 27, 2024	0.9500	0.9700	0.9300	0.9500	0.9500	85,200
Aug 26, 2024	0.9500	0.9700	0.9500	0.9500	0.9500	21,500
Aug 23, 2024	0.9800	0.9900	0.9500	0.9600	0.9600	28,100
Aug 22, 2024	0.9500	0.9700	0.9400	0.9500	0.9500	22,300
Aug 21, 2024	0.9900	1.0000	0.9500	0.9600	0.9600	38,700
Aug 20, 2024	0.9800	0.9900	0.9600	0.9700	0.9700	33,700
Aug 19, 2024	1.0000	1.0000	0.9500	0.9900	0.9900	68,600
Aug 16, 2024	1.0000	1.0000	0.9600	0.9800	0.9800	128,400
Aug 15, 2024	1.0500	1.0500	0.9500	1.0000	1.0000	263,900
Aug 14, 2024	1.0100	1.1000	0.9800	1.0500	1.0500	319,400
Aug 13, 2024	1.0400	1.0400	1.0200	1.0400	1.0400	19,800
Aug 12, 2024	1.0300	1.0500	1.0200	1.0300	1.0300	17,900
Aug 9, 2024	1.0400	1.0700	1.0300	1.0500	1.0500	26,900
Aug 8, 2024	1.0300	1.0400	1.0200	1.0400	1.0400	44,000
Aug 7, 2024	1.0500	1.0500	1.0200	1.0200	1.0200	48,900
Aug 6, 2024	0.9900	1.0500	0.9800	1.0200	1.0200	40,400
Aug 5, 2024	1.0500	1.0500	0.9800	1.0100	1.0100	157,300
Aug 2, 2024	1.1000	1.1100	1.0500	1.0500	1.0500	48,800
Aug 1, 2024	1.1300	1.1600	1.1100	1.1200	1.1200	56,200
Jul 31, 2024	1.1200	1.1500	1.1200	1.1500	1.1500	19,000
Jul 30, 2024	1.1300	1.1800	1.1200	1.1300	1.1300	20,700
Jul 29, 2024	1.1200	1.1800	1.1200	1.1500	1.1500	40,600
Jul 26, 2024	1.1500	1.1900	1.1100	1.1300	1.1300	101,300
Jul 25, 2024	1.1500	1.1900	1.1100	1.1700	1.1700	167,300
Jul 24, 2024	1.1800	1.1800	1.0800	1.0900	1.0900	72,700
Jul 23, 2024	1.1600	1.1600	0.9600	1.1100	1.1100	167,400
Jul 22, 2024	1.1000	1.1500	1.0900	1.1500	1.1500	61,500
Jul 19, 2024	1.1300	1.1500	1.1200	1.1200	1.1200	9,900
Jul 18, 2024	1.1500	1.1600	1.1200	1.1300	1.1300	52,500
Jul 17, 2024	1.1600	1.1700	1.1400	1.1600	1.1600	48,400
Jul 16, 2024	1.1500	1.2000	1.1000	1.1800	1.1800	183,500
Jul 15, 2024	1.1700	1.1700	1.1400	1.1700	1.1700	26,100
Jul 12, 2024	1.1700	1.1900	1.1400	1.1900	1.1900	130,400
Jul 11, 2024	1.1900	1.1900	1.1700	1.1700	1.1700	103,800
Jul 10, 2024	1.1900	1.1900	1.1200	1.1600	1.1600	108,200
Jul 9, 2024	1.2100	1.2100	1.1600	1.1600	1.1600	61,500
Jul 8, 2024	1.1200	1.1900	1.1100	1.1900	1.1900	175,700
Jul 5, 2024	1.1300	1.1700	1.1300	1.1700	1.1700	150,000
Jul 3, 2024	1.1400	1.1700	1.1300	1.1600	1.1600	24,200
Jul 2, 2024	1.1300	1.1700	1.1200	1.1500	1.1500	25,600
Jul 1, 2024	1.0700	1.1900	1.0600	1.1500	1.1500	169,000
Jun 28, 2024	1.0800	1.0900	1.0700	1.0800	1.0800	69,700
Jun 27, 2024	1.1100	1.1100	1.0700	1.0900	1.0900	20,400
Jun 26, 2024	1.0500	1.1300	1.0500	1.1000	1.1000	15,000
Jun 25, 2024	1.1200	1.1200	1.0000	1.0900	1.0900	90,800
Jun 24, 2024	1.1900	1.1900	1.1100	1.1300	1.1300	29,500
Jun 21, 2024	1.1300	1.1700	1.1100	1.1700	1.1700	151,200
Jun 20, 2024	1.1500	1.1500	1.1000	1.1400	1.1400	66,600
Jun 18, 2024	1.1300	1.1900	1.1200	1.1500	1.1500	106,300
Jun 17, 2024	1.1300	1.1500	1.1200	1.1400	1.1400	95,300
Jun 14, 2024	1.1500	1.1500	1.1300	1.1400	1.1400	61,800
Jun 13, 2024	1.1300	1.1700	1.1200	1.1600	1.1600	42,300
Jun 12, 2024	1.1900	1.1900	1.1400	1.1400	1.1400	68,500
Jun 11, 2024	1.1500	1.1800	1.1300	1.1800	1.1800	277,500
Jun 10, 2024	1.1700	1.1800	1.1200	1.1600	1.1600	161,200
Jun 7, 2024	1.1100	1.1800	1.1100	1.1700	1.1700	156,000
Jun 6, 2024	1.0900	1.2200	1.0900	1.1300	1.1300	591,500
Jun 5, 2024	1.0200	1.0900	1.0000	1.0800	1.0800	167,500
Jun 4, 2024	1.0700	1.0800	1.0300	1.0300	1.0300	52,600
Jun 3, 2024	1.0800	1.0800	1.0200	1.0800	1.0800	73,100
May 31, 2024	0.9900	1.0600	0.9700	1.0500	1.0500	75,900
May 30, 2024	0.9500	0.9900	0.9300	0.9800	0.9800	151,300
May 29, 2024	0.9300	0.9500	0.9100	0.9300	0.9300	60,800
May 28, 2024	0.9700	0.9800	0.9300	0.9400	0.9400	64,500
May 24, 2024	0.9200	0.9500	0.9200	0.9400	0.9400	56,100
May 23, 2024	0.9200	1.0000	0.9200	0.9300	0.9300	214,400
May 22, 2024	0.9100	0.9200	0.8700	0.9200	0.9200	261,800
May 21, 2024	0.9300	0.9300	0.9000	0.9200	0.9200	143,900

MLSS Milestone Scientific Inc.

1.0500

+2.94%

KRMD KORU Medical Systems, Inc.

2.9500

-0.67%

NXGL NEXGEL, Inc.

2.3400

-0.85%

INFU InfuSystem Holdings, Inc.

6.10

-0.33%

GCTK GlucoTrack, Inc.

0.1492

+2.90%

AVR Anteris Technologies Global Corp.

3.8200

-4.26%

AVGR Avinger, Inc.

0.4740

-20.74%

MHUA Meihua International Medical Technologies Co., Ltd.

0.3842

+1.53%

FEMY Femasys Inc.

1.0800

+3.85%

ANGO AngioDynamics, Inc.

9.51

-0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Retractable Technologies, Inc. (RVP)

Related Tickers