Retractable Technologies Inc (RVP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.892857142857 | 1.12 | 1.1899 | 0.9616 | 89132 | 1.13195805 | CS |
| 4 | 0.05 | 4.62962962963 | 1.08 | 1.21 | 0.9616 | 93288 | 1.15727296 | CS |
| 12 | 0.04 | 3.66972477064 | 1.09 | 1.22 | 0.869 | 113689 | 1.08350502 | CS |
| 26 | -0.12 | -9.6 | 1.25 | 1.34 | 0.869 | 90327 | 1.1233586 | CS |
| 52 | -0.02 | -1.73913043478 | 1.15 | 1.34 | 0.869 | 82433 | 1.13739928 | CS |
| 156 | -10.34 | -90.1482127289 | 11.47 | 13.91 | 0.869 | 112549 | 5.20661687 | CS |
| 260 | 0.41 | 56.9444444444 | 0.72 | 21.5 | 0.7027 | 322648 | 8.64987669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.1899 | 1.11 | 98270 |
| 1721946600 | 1.17 | 0.08 | 7.34 | 1.15 | 1.1896 | 1.1101 | 164282 |
| 1721860200 | 1.09 | -0.02 | -1.80 | 1.18 | 1.18 | 1.0801 | 53357 |
| 1721773800 | 1.11 | -0.04 | -3.48 | 1.16 | 1.16 | 0.9616 | 167413 |
| 1721687400 | 1.15 | 0.03 | 2.68 | 1.1 | 1.15 | 1.09 | 61518 |
| 1721428200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.12 | 8902 |
| 1721341800 | 1.1299999 | -0.03 | -2.16 | 1.15 | 1.16 | 1.12 | 52481 |
| 1721255400 | 1.155 | -0.03 | -2.12 | 1.16 | 1.1702999 | 1.1399999 | 48384 |
| 1721169000 | 1.18 | 0.01 | 0.85 | 1.15 | 1.2 | 1.1 | 183511 |
| 1721082600 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.1433 | 26102 |
| 1720823400 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.1399999 | 130448 |
| 1720737000 | 1.17 | 0 | 0.00 | 1.19 | 1.19 | 1.17 | 103793 |
| 1720650600 | 1.17 | 0.01 | 0.86 | 1.19 | 1.19 | 1.12 | 108230 |
| 1720564200 | 1.16 | -0.03 | -2.52 | 1.21 | 1.21 | 1.16 | 61458 |
| 1720477800 | 1.19 | 0.02 | 1.71 | 1.12 | 1.19 | 1.11 | 175745 |
| 1720218600 | 1.17 | 0.01 | 0.86 | 1.1299999 | 1.17 | 1.1299999 | 150020 |
| 1720040640 | 1.16 | 0 | 0.00 | 1.1399999 | 1.1695 | 1.1299999 | 24200 |
| 1719959400 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.17 | 1.12 | 25553 |
| 1719873000 | 1.15 | 0.06 | 5.50 | 1.07 | 1.19 | 1.06 | 169031 |
| 1719613800 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1719527400 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.07 | 20454 |
| 1719441000 | 1.1 | 0.02 | 1.38 | 1.05 | 1.1299999 | 1.05 | 14964 |
| 1719354600 | 1.085 | -0.05 | -3.98 | 1.12 | 1.12 | 1 | 90761 |
| 1719268200 | 1.1299999 | -0.04 | -3.42 | 1.19 | 1.19 | 1.11 | 29545 |
| 1719009000 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.17 | 1.11 | 151178 |
| 1718922600 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1 | 66028 |
| 1718749800 | 1.15 | 0.01 | 0.47 | 1.1299999 | 1.19 | 1.12 | 106259 |
| 1718663400 | 1.1446 | 0 | 0.40 | 1.1299999 | 1.15 | 1.12 | 95269 |
| 1718404200 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.15 | 1.1299999 | 61848 |
| 1718317800 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.17 | 1.12 | 42304 |
| 1718231400 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.19 | 1.1399999 | 68503 |
| 1718145000 | 1.18 | 0.02 | 1.72 | 1.15 | 1.18 | 1.1299999 | 277475 |
| 1718058600 | 1.16 | -0.01 | -0.85 | 1.17 | 1.18 | 1.12 | 141048 |
| 1717799400 | 1.17 | 0.04 | 3.54 | 1.11 | 1.18 | 1.11 | 155873 |
| 1717713000 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.22 | 1.09 | 588637 |
| 1717626600 | 1.08 | 0.05 | 4.85 | 1.03 | 1.0893 | 1 | 163730 |
| 1717540200 | 1.03 | -0.05 | -4.63 | 1.07 | 1.08 | 1.03 | 52674 |
| 1717453800 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.02 | 73111 |
| 1717194600 | 1.05 | 0.07 | 7.07 | 0.9801 | 1.06 | 0.966 | 75969 |
| 1717108200 | 0.9807 | 0.0557 | 6.02 | 0.9459 | 0.99 | 0.928909 | 151296 |
| 1717021800 | 0.925 | -0.0137 | -1.46 | 0.93 | 0.9486 | 0.9146 | 60784 |
| 1716935400 | 0.9387 | -0.002 | -0.21 | 0.97 | 0.9795 | 0.93 | 55432 |
| 1716589800 | 0.9407 | 0.0072 | 0.77 | 0.92 | 0.9498 | 0.92 | 56131 |
| 1716503400 | 0.9335 | 0.016 | 1.74 | 0.92 | 0.9999 | 0.92 | 214434 |
| 1716417000 | 0.9175 | 0.0025 | 0.27 | 0.91 | 0.9199 | 0.869 | 260097 |
| 1716330600 | 0.915 | 0.0072 | 0.79 | 0.925 | 0.925 | 0.8983 | 142932 |
| 1716244200 | 0.9078 | -0.1122 | -11.00 | 1.05 | 1.05 | 0.902 | 303305 |
| 1715985000 | 1.02 | 0.04 | 4.08 | 1.03 | 1.04 | 1.01 | 60865 |
| 1715898600 | 0.98 | -0.14 | -12.50 | 1.1 | 1.1 | 0.9612 | 598473 |
| 1715812200 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1399999 | 1.1001 | 182595 |
| 1715725800 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.0901 | 50278 |
| 1715639400 | 1.11 | 0.02 | 1.83 | 1.08 | 1.12 | 1.08 | 98969 |
| 1715380200 | 1.09 | -0.01 | -0.54 | 1.11 | 1.11 | 1.0701 | 51177 |
| 1715293800 | 1.0959 | 0.01 | 1.00 | 1.1 | 1.12 | 1.09 | 23463 |
| 1715207400 | 1.085 | -0.01 | -1.35 | 1.08 | 1.09 | 1.07 | 6860 |
| 1715121000 | 1.0999 | -0 | -0.01 | 1.07 | 1.1 | 1.07 | 70092 |
| 1715034600 | 1.1 | 0.01 | 0.92 | 1.1 | 1.11 | 1.09 | 17705 |
| 1714775400 | 1.09 | 0 | 0.36 | 1.09 | 1.095 | 1.08 | 43921 |
| 1714689000 | 1.0861 | -0 | -0.36 | 1.09 | 1.09 | 1.08 | 8645 |
| 1714602600 | 1.09 | 0.02 | 1.88 | 1.06 | 1.09 | 1.06 | 20295 |
| 1714516200 | 1.0699 | -0.01 | -0.94 | 1.08 | 1.08 | 1.06 | 5870 |
| 1714429800 | 1.08 | 0.01 | 0.47 | 1.08 | 1.08 | 1.05 | 28515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
