ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.7200 0.7200 0.6800 0.7200 71,335 -0.01(-0.69%)
Mar 20, 2026 0.6902 0.7250 0.6700 0.7250 65,355 +0.03(+4.23%)
Mar 19, 2026 0.6655 0.7094 0.6655 0.6956 34,508 -0.00(-0.63%)
Mar 18, 2026 0.7000 0.7438 0.6900 0.7000 72,183 -0.00(-0.20%)
Mar 17, 2026 0.7180 0.7399 0.6600 0.7014 87,305 +0.00(+0.14%)
Mar 16, 2026 0.7307 0.7350 0.6900 0.7004 23,234 -0.00(-0.54%)
Mar 13, 2026 0.6973 0.7093 0.6973 0.7042 9,468 +0.01(+2.06%)
Mar 12, 2026 0.7200 0.7310 0.6710 0.6900 60,787 -0.04(-5.06%)
Mar 11, 2026 0.7300 0.7336 0.7040 0.7268 46,997 +0.02(+2.38%)
Mar 10, 2026 0.6700 0.7149 0.6583 0.7099 90,358 +0.05(+7.56%)
Mar 09, 2026 0.6500 0.6895 0.6500 0.6600 87,390 -0.04(-5.53%)
Mar 06, 2026 0.6900 0.7099 0.6600 0.6986 28,646 -0.00(-0.63%)
Mar 05, 2026 0.6845 0.7150 0.6650 0.7030 26,474 +0.02(+3.37%)
Mar 04, 2026 0.6800 0.6897 0.6650 0.6801 24,181 -0.01(-1.42%)
Mar 03, 2026 0.7010 0.7010 0.6600 0.6899 39,731 +0.03(+4.48%)
Mar 02, 2026 0.6300 0.6829 0.6310 0.6603 20,105 -0.01(-0.75%)
Feb 27, 2026 0.6700 0.6723 0.6401 0.6653 137,979 -0.00(-0.40%)
Feb 26, 2026 0.6600 0.6825 0.6600 0.6680 23,988 +0.01(+0.91%)
Feb 25, 2026 0.6831 0.6939 0.6600 0.6620 61,424 +0.00(+0.00%)
Feb 24, 2026 0.6600 0.6900 0.6535 0.6620 52,498 +0.00(+0.15%)
Feb 23, 2026 0.6600 0.6673 0.6600 0.6610 67,614 -0.01(-0.94%)
Feb 20, 2026 0.6650 0.7000 0.6610 0.6673 32,133 -0.02(-2.87%)
Feb 19, 2026 0.6906 0.7000 0.6800 0.6870 24,358 +0.01(+1.03%)
Feb 18, 2026 0.7013 0.7200 0.6783 0.6800 57,009 -0.03(-4.49%)
Feb 17, 2026 0.6600 0.7210 0.6600 0.7120 26,137 +0.05(+7.72%)
Feb 13, 2026 0.6420 0.7099 0.6420 0.6610 30,464 -0.01(-0.90%)
Feb 12, 2026 0.6700 0.7000 0.6500 0.6670 48,792 -0.00(-0.45%)
Feb 11, 2026 0.7100 0.7100 0.6600 0.6700 59,535 +0.01(+1.52%)
Feb 10, 2026 0.6559 0.6800 0.6559 0.6600 34,303 +0.00(+0.63%)
Feb 09, 2026 0.6472 0.7000 0.6300 0.6559 171,957 +0.01(+0.91%)
Feb 06, 2026 0.6725 0.6725 0.6500 0.6500 50,134 +0.00(+0.00%)
Feb 05, 2026 0.7200 0.7200 0.6500 0.6500 109,016 -0.06(-8.48%)
Feb 04, 2026 0.6615 0.7384 0.6615 0.7102 44,471 +0.03(+4.69%)
Feb 03, 2026 0.6610 0.6950 0.6610 0.6784 62,284 -0.03(-3.95%)
Feb 02, 2026 0.6700 0.7063 0.6600 0.7063 26,538 +0.01(+0.90%)
Jan 30, 2026 0.6921 0.7130 0.6810 0.7000 45,280 -0.01(-0.91%)
Jan 29, 2026 0.6920 0.7149 0.6910 0.7064 44,687 +0.01(+0.76%)
Jan 28, 2026 0.7288 0.7288 0.6900 0.7011 50,395 -0.02(-2.65%)
Jan 27, 2026 0.7430 0.7500 0.7200 0.7202 66,773 -0.01(-1.34%)
Jan 26, 2026 0.7185 0.7500 0.7185 0.7300 108,376 +0.04(+5.80%)
Jan 23, 2026 0.7100 0.7122 0.6825 0.6900 55,588 -0.02(-2.82%)
Jan 22, 2026 0.7100 0.7150 0.7100 0.7100 16,660 -0.00(-0.01%)
Jan 21, 2026 0.7237 0.7466 0.7100 0.7101 112,350 -0.01(-1.61%)
Jan 20, 2026 0.7100 0.7394 0.7100 0.7217 82,402 -0.00(-0.59%)
Jan 16, 2026 0.7000 0.7400 0.7000 0.7260 27,028 +0.01(+1.97%)
Jan 15, 2026 0.7110 0.7242 0.7100 0.7120 19,054 -0.01(-1.11%)
Jan 14, 2026 0.7400 0.7404 0.7110 0.7200 71,873 -0.02(-2.70%)
Jan 13, 2026 0.7400 0.7600 0.7400 0.7400 30,616 -0.02(-1.99%)
Jan 12, 2026 0.7700 0.7700 0.7450 0.7550 37,047 -0.02(-2.11%)
Jan 09, 2026 0.7800 0.7800 0.7602 0.7713 20,360 -0.01(-1.10%)
Jan 08, 2026 0.7756 0.7800 0.7600 0.7799 32,670 +0.01(+1.95%)
Jan 07, 2026 0.7400 0.7755 0.7382 0.7650 79,133 +0.00(+0.53%)
Jan 06, 2026 0.7585 0.7790 0.7585 0.7610 11,544 +0.00(+0.04%)
Jan 05, 2026 0.7700 0.7800 0.7580 0.7607 10,207 +0.00(+0.11%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.