Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.6652	0.6942	0.6530	0.6800	27,802	+0.00(+0.01%)
Jul 10, 2025	0.7500	0.7500	0.6526	0.6799	128,660	+0.02(+3.39%)
Jul 09, 2025	0.6500	0.6680	0.6500	0.6576	38,156	+0.01(+0.95%)
Jul 08, 2025	0.6680	0.6680	0.6501	0.6514	11,298	-0.01(-0.96%)
Jul 07, 2025	0.6500	0.6640	0.6500	0.6577	22,082	+0.01(+1.18%)
Jul 03, 2025	0.6236	0.6680	0.6200	0.6500	33,364	+0.01(+1.15%)
Jul 02, 2025	0.6456	0.6679	0.6200	0.6426	25,129	+0.00(+0.41%)
Jul 01, 2025	0.6300	0.6680	0.6220	0.6400	75,742	+0.00(+0.08%)
Jun 30, 2025	0.6200	0.6500	0.6220	0.6395	21,593	+0.02(+3.15%)
Jun 27, 2025	0.6680	0.6680	0.6200	0.6200	66,702	-0.04(-6.27%)
Jun 26, 2025	0.6525	0.6685	0.6510	0.6615	17,613	+0.00(+0.58%)
Jun 25, 2025	0.6500	0.6594	0.6500	0.6577	11,497	-0.01(-0.80%)
Jun 24, 2025	0.6634	0.6832	0.6420	0.6630	30,755	+0.01(+2.00%)
Jun 23, 2025	0.6400	0.6599	0.6400	0.6500	29,111	+0.02(+2.77%)
Jun 20, 2025	0.6500	0.6992	0.6325	0.6325	25,809	-0.03(-4.30%)
Jun 18, 2025	0.6402	0.6699	0.6400	0.6609	31,169	+0.01(+1.15%)
Jun 17, 2025	0.7050	0.7050	0.6510	0.6534	58,645	-0.01(-1.46%)
Jun 16, 2025	0.6600	0.7000	0.6600	0.6631	41,837	+0.01(+1.86%)
Jun 13, 2025	0.6700	0.6850	0.6320	0.6510	61,125	-0.04(-5.90%)
Jun 12, 2025	0.6606	0.7050	0.6580	0.6918	45,705	+0.01(+1.92%)
Jun 11, 2025	0.6872	0.6872	0.6620	0.6788	26,328	+0.00(+0.49%)
Jun 10, 2025	0.6900	0.6900	0.6601	0.6755	17,240	+0.01(+1.43%)
Jun 09, 2025	0.6485	0.6900	0.6485	0.6660	12,523	+0.00(+0.11%)
Jun 06, 2025	0.6900	0.6900	0.6460	0.6653	6,610	+0.01(+0.80%)
Jun 05, 2025	0.6730	0.6730	0.6490	0.6600	10,898	-0.01(-1.93%)
Jun 04, 2025	0.6520	0.6775	0.6323	0.6730	45,048	+0.01(+2.12%)
Jun 03, 2025	0.6300	0.6960	0.6310	0.6590	36,232	+0.01(+1.37%)
Jun 02, 2025	0.6472	0.6549	0.6472	0.6501	31,764	+0.00(+0.02%)
May 30, 2025	0.6800	0.6800	0.6500	0.6500	26,412	-0.03(-4.41%)
May 29, 2025	0.7000	0.7050	0.6800	0.6800	5,972	-0.01(-0.73%)
May 28, 2025	0.6639	0.7043	0.6600	0.6850	7,894	-0.00(-0.15%)
May 27, 2025	0.6400	0.7000	0.6400	0.6860	13,024	+0.04(+5.70%)
May 23, 2025	0.6400	0.6562	0.6206	0.6490	56,126	+0.01(+1.39%)
May 22, 2025	0.6228	0.6961	0.6220	0.6401	67,025	+0.01(+2.19%)
May 21, 2025	0.7300	0.7301	0.6238	0.6264	375,375	-0.08(-11.90%)
May 20, 2025	0.7500	0.7500	0.7110	0.7110	26,978	-0.04(-5.19%)
May 19, 2025	0.7336	0.7500	0.7300	0.7499	101,042	+0.03(+4.15%)
May 16, 2025	0.7500	0.7500	0.7200	0.7200	57,014	-0.03(-4.00%)
May 15, 2025	0.7510	0.8000	0.7206	0.7500	193,127	-0.01(-1.45%)
May 14, 2025	0.7500	0.7799	0.7453	0.7610	25,120	+0.00(+0.13%)
May 13, 2025	0.7700	0.7700	0.7450	0.7600	50,530	+0.00(+0.34%)
May 12, 2025	0.7900	0.7900	0.7411	0.7574	50,232	+0.01(+0.93%)
May 09, 2025	0.7701	0.7724	0.7400	0.7504	14,710	-0.00(-0.28%)
May 08, 2025	0.7500	0.7597	0.7401	0.7525	49,438	-0.00(-0.01%)
May 07, 2025	0.7500	0.7580	0.7252	0.7526	13,883	+0.00(+0.35%)
May 06, 2025	0.7580	0.7580	0.7101	0.7500	18,723	-0.01(-1.06%)
May 05, 2025	0.7416	0.7580	0.7000	0.7580	118,767	+0.02(+2.43%)
May 02, 2025	0.7231	0.7500	0.7231	0.7400	33,081	+0.01(+0.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Retractable Technologies, Inc. Common Stock (NY:RVP)

Historical Prices

Popular Pages