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)

0.8330 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8150 0.8330 0.8150 0.8330 10,318 +0.01(+1.56%)
Dec 24, 2025 0.8330 0.8330 0.8150 0.8202 35,068 +0.00(+0.01%)
Dec 23, 2025 0.8110 0.8276 0.8110 0.8201 24,837 +0.00(+0.01%)
Dec 22, 2025 0.8100 0.8370 0.8100 0.8200 75,115 -0.00(-0.24%)
Dec 19, 2025 0.8151 0.8349 0.8151 0.8220 58,031 -0.00(-0.15%)
Dec 18, 2025 0.8360 0.8360 0.8200 0.8232 41,348 +0.00(+0.04%)
Dec 17, 2025 0.8200 0.8300 0.8200 0.8229 59,639 +0.00(+0.35%)
Dec 16, 2025 0.8200 0.8300 0.8150 0.8200 14,287 -0.01(-1.49%)
Dec 15, 2025 0.7861 0.8400 0.7861 0.8324 50,855 +0.01(+1.13%)
Dec 12, 2025 0.8369 0.8369 0.8200 0.8231 19,961 -0.00(-0.54%)
Dec 11, 2025 0.8079 0.8375 0.7900 0.8276 45,981 +0.01(+1.24%)
Dec 10, 2025 0.8200 0.8299 0.8108 0.8175 19,487 -0.00(-0.43%)
Dec 09, 2025 0.7981 0.8365 0.7980 0.8210 13,982 +0.00(+0.12%)
Dec 08, 2025 0.8250 0.8381 0.8111 0.8200 35,307 +0.00(+0.00%)
Dec 05, 2025 0.7850 0.8307 0.7850 0.8200 36,418 +0.01(+0.61%)
Dec 04, 2025 0.8110 0.8269 0.8110 0.8150 17,490 -0.01(-0.86%)
Dec 03, 2025 0.8322 0.8405 0.8110 0.8221 33,596 -0.00(-0.05%)
Dec 02, 2025 0.8200 0.8450 0.8042 0.8225 17,827 -0.00(-0.09%)
Dec 01, 2025 0.8370 0.8599 0.8200 0.8232 25,019 -0.00(-0.58%)
Nov 28, 2025 0.8700 0.8700 0.8110 0.8280 29,848 +0.01(+0.73%)
Nov 26, 2025 0.8100 0.8595 0.8100 0.8220 25,835 -0.00(-0.01%)
Nov 25, 2025 0.8200 0.8484 0.8040 0.8221 72,554 +0.00(+0.26%)
Nov 24, 2025 0.8000 0.8242 0.7921 0.8200 49,989 +0.02(+2.91%)
Nov 21, 2025 0.8091 0.8695 0.7968 0.7968 75,971 -0.01(-1.63%)
Nov 20, 2025 0.8200 0.8649 0.7700 0.8100 70,675 -0.01(-1.48%)
Nov 19, 2025 0.8333 0.8450 0.8101 0.8222 36,742 -0.01(-0.96%)
Nov 18, 2025 0.8089 0.8700 0.7900 0.8302 27,929 -0.00(-0.44%)
Nov 17, 2025 0.7719 0.8339 0.7500 0.8339 79,588 +0.06(+7.19%)
Nov 14, 2025 0.7700 0.8500 0.7630 0.7780 168,123 -0.03(-3.95%)
Nov 13, 2025 0.8500 0.8549 0.7856 0.8100 73,060 -0.02(-2.99%)
Nov 12, 2025 0.8612 0.8612 0.8330 0.8350 17,752 -0.01(-1.64%)
Nov 11, 2025 0.8300 0.8489 0.8100 0.8489 9,834 +0.01(+1.51%)
Nov 10, 2025 0.8218 0.8490 0.8130 0.8363 38,921 +0.02(+1.99%)
Nov 07, 2025 0.8600 0.8600 0.8020 0.8200 61,856 -0.03(-3.62%)
Nov 06, 2025 0.8600 0.8800 0.8311 0.8508 31,863 -0.01(-0.70%)
Nov 05, 2025 0.8310 0.8871 0.8260 0.8568 71,351 +0.02(+1.88%)
Nov 04, 2025 0.8696 0.8705 0.8320 0.8410 41,653 -0.04(-4.54%)
Nov 03, 2025 0.8785 0.8999 0.8600 0.8810 55,317 +0.00(+0.36%)
Oct 31, 2025 0.9056 0.9056 0.8580 0.8778 33,404 +0.01(+0.90%)
Oct 30, 2025 0.9200 0.9246 0.8500 0.8700 161,457 -0.03(-3.19%)
Oct 29, 2025 0.9138 0.9478 0.8800 0.8987 98,264 -0.01(-0.56%)
Oct 28, 2025 0.9273 0.9300 0.8768 0.9038 158,360 -0.02(-2.20%)
Oct 27, 2025 0.9500 1.010 0.9240 0.9241 136,615 -0.03(-2.83%)
Oct 24, 2025 0.9800 1.000 0.9510 0.9510 109,008 +0.00(+0.00%)
Oct 23, 2025 0.9684 1.000 0.9510 0.9510 117,424 -0.03(-2.96%)
Oct 22, 2025 1.050 1.050 0.9260 0.9800 341,230 -0.08(-7.55%)
Oct 21, 2025 1.000 1.100 0.9900 1.060 595,118 +0.08(+8.16%)
Oct 20, 2025 1.020 1.020 0.9100 0.9800 457,702 +0.07(+7.53%)
Oct 17, 2025 0.9900 1.140 0.8801 0.9114 1,729,435 -0.07(-6.91%)
Oct 16, 2025 0.9888 0.9898 0.9600 0.9791 38,870 +0.00(+0.11%)
Oct 15, 2025 0.9323 0.9899 0.9100 0.9780 95,771 +0.06(+6.65%)
Oct 14, 2025 0.9400 0.9622 0.9087 0.9170 81,592 -0.05(-5.24%)
Oct 13, 2025 0.9734 1.020 0.9265 0.9677 68,361 -0.01(-0.72%)
Oct 10, 2025 1.050 1.050 0.9500 0.9747 127,944 -0.06(-5.37%)
Oct 09, 2025 0.9236 1.070 0.9236 1.030 489,177 +0.11(+11.94%)
Oct 08, 2025 0.9518 1.010 0.9200 0.9201 383,476 -0.02(-2.27%)
Oct 07, 2025 0.8739 0.9834 0.8704 0.9415 318,457 +0.04(+4.61%)
Oct 06, 2025 0.8800 0.9000 0.8701 0.9000 85,265 +0.04(+4.05%)
Oct 03, 2025 0.8550 0.8787 0.8375 0.8650 78,298 +0.01(+0.58%)
Oct 02, 2025 0.8375 0.8760 0.8250 0.8600 261,602 +0.02(+2.50%)
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.