NYSE:RVP | Historical Stock Price | RETRACTABLE TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-05-04 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$0.96$2.02$4.25$8.96$18.862001-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.75$1.759,600——
2010-12-30$1.75$1.755,400——
2010-12-29$1.75$1.756,800——
2010-12-28$1.80$1.807,000——
2010-12-27$1.78$1.785,500——
2010-12-23$1.74$1.741,700——
2010-12-22$1.79$1.7915,000——
2010-12-21$1.80$1.8021,800——
2010-12-20$1.67$1.671,900——
2010-12-17$1.77$1.7711,500——
2010-12-16$1.75$1.7514,400——
2010-12-15$1.71$1.7130,000——
2010-12-14$1.63$1.634,800——
2010-12-13$1.67$1.6711,300——
2010-12-10$1.61$1.615,500——
2010-12-09$1.79$1.794,100——
2010-12-08$1.70$1.7018,000——
2010-12-07$1.75$1.752,900——
2010-12-06$1.73$1.739,900——
2010-12-03$1.80$1.8030,800——
2010-12-02$1.65$1.6514,400——
2010-12-01$1.59$1.5929,800——
2010-11-30$1.59$1.590——
2010-11-29$1.59$1.5915,000——
2010-11-26$1.53$1.535,000——
2010-11-24$1.57$1.572,700——
2010-11-23$1.53$1.5317,000——
2010-11-22$1.61$1.61200——
2010-11-19$1.61$1.611,700——
2010-11-18$1.65$1.654,500——
2010-11-17$1.65$1.6535,500——
2010-11-16$1.68$1.6826,300——
2010-11-15$1.58$1.5812,700——
2010-11-12$1.60$1.6067,900——
2010-11-11$1.59$1.5917,900——
2010-11-10$1.56$1.5611,000——
2010-11-09$1.54$1.5433,200——
2010-11-08$1.59$1.5927,300——
2010-11-05$1.69$1.6925,700——
2010-11-04$1.60$1.6018,900——
2010-11-03$1.61$1.610——
2010-11-02$1.61$1.6162,500——
2010-11-01$1.60$1.6021,500——
2010-10-29$1.65$1.6530,300——
2010-10-28$1.75$1.751,500——
2010-10-27$1.79$1.795,600——
2010-10-26$1.86$1.8643,500——
2010-10-25$1.87$1.8775,700——
2010-10-22$1.78$1.7839,200——
2010-10-21$1.80$1.8046,800——
2010-10-20$1.70$1.7079,200——
2010-10-19$1.58$1.5835,200——
2010-10-18$1.57$1.5731,100——
2010-10-15$1.39$1.3912,400——
2010-10-14$1.45$1.459,800——
2010-10-13$1.35$1.3511,400——
2010-10-12$1.43$1.430——
2010-10-11$1.43$1.43200——
2010-10-08$1.46$1.46100——
2010-10-07$1.45$1.457,900——
2010-10-06$1.41$1.411,100——
2010-10-05$1.40$1.4023,400——
2010-10-04$1.37$1.3711,800——
2010-10-01$1.50$1.501,400——
2010-09-30$1.57$1.571,000——
2010-09-29$1.47$1.47500——
2010-09-28$1.55$1.5516,300——
2010-09-27$1.48$1.48700——
2010-09-24$1.50$1.5011,000——
2010-09-23$1.45$1.45900——
2010-09-22$1.49$1.493,500——
2010-09-21$1.46$1.46900——
2010-09-20$1.48$1.483,100——
2010-09-17$1.47$1.474,200——
2010-09-16$1.34$1.346,300——
2010-09-15$1.33$1.335,100——
2010-09-14$1.46$1.461,500——
2010-09-13$1.45$1.450——
2010-09-10$1.45$1.450——
2010-09-09$1.45$1.452,000——
2010-09-08$1.49$1.49200——
2010-09-07$1.49$1.49500——
2010-09-03$1.50$1.504,600——
2010-09-02$1.56$1.5612,700——
2010-09-01$1.57$1.5743,100——
2010-08-31$1.55$1.55500——
2010-08-30$1.60$1.608,100——
2010-08-27$1.34$1.342,000——
2010-08-26$1.39$1.3911,700——
2010-08-25$1.38$1.380——
2010-08-24$1.38$1.380——
2010-08-23$1.38$1.382,300——
2010-08-20$1.39$1.394,000——
2010-08-19$1.47$1.476,100——
2010-08-18$1.48$1.482,100——
2010-08-17$1.54$1.5431,200——
2010-08-16$1.44$1.4411,800——
2010-08-13$1.40$1.401,900——
2010-08-12$1.42$1.423,900——
2010-08-11$1.50$1.5011,700——
2010-08-10$1.50$1.504,600——
2010-08-09$1.51$1.515,400——
2010-08-06$1.46$1.4663,400——
2010-08-05$1.65$1.65500——
2010-08-04$1.70$1.706,600——
2010-08-03$1.74$1.7433,400——
2010-08-02$1.88$1.8869,600——
2010-07-30$1.77$1.7723,100——
2010-07-29$1.70$1.7045,700——
2010-07-28$1.67$1.6716,300——
2010-07-27$1.68$1.6829,600——
2010-07-26$1.60$1.606,500——
2010-07-23$1.55$1.551,600——
2010-07-22$1.54$1.544,200——
2010-07-21$1.54$1.541,000——
2010-07-20$1.52$1.52400——
2010-07-19$1.48$1.482,100——
2010-07-16$1.52$1.521,300——
2010-07-15$1.56$1.561,100——
2010-07-14$1.54$1.54500——
2010-07-13$1.56$1.56600——
2010-07-12$1.49$1.49100——
2010-07-09$1.47$1.472,400——
2010-07-08$1.50$1.508,600——
2010-07-07$1.52$1.523,000——
2010-07-06$1.49$1.4912,200——
2010-07-02$1.59$1.591,100——
2010-07-01$1.60$1.608,300——
2010-06-30$1.61$1.619,200——
2010-06-29$1.70$1.700——
2010-06-28$1.70$1.7025,400——
2010-06-25$1.50$1.508,200——
2010-06-24$1.63$1.634,200——
2010-06-23$1.56$1.562,900——
2010-06-22$1.63$1.6315,700——
2010-06-21$1.63$1.634,800——
2010-06-18$1.72$1.729,200——
2010-06-17$1.70$1.7012,700——
2010-06-16$1.70$1.702,000——
2010-06-15$1.71$1.714,200——
2010-06-14$1.72$1.727,100——
2010-06-11$1.70$1.707,800——
2010-06-10$1.70$1.704,200——
2010-06-09$1.70$1.7014,800——
2010-06-08$1.70$1.709,800——
2010-06-07$1.66$1.6615,600——
2010-06-04$1.67$1.67400——
2010-06-03$1.67$1.675,300——
2010-06-02$1.61$1.6117,400——
2010-06-01$1.70$1.70400——
2010-05-28$1.69$1.6914,600——
2010-05-27$1.73$1.7325,600——
2010-05-26$1.75$1.7519,200——
2010-05-25$1.65$1.6520,700——
2010-05-24$1.65$1.6567,600——
2010-05-21$1.65$1.6588,100——
2010-05-20$1.47$1.472,800——
2010-05-19$1.49$1.4926,900——
2010-05-18$1.47$1.47120,600——
2010-05-17$1.35$1.351,600——
2010-05-14$1.35$1.352,200——
2010-05-13$1.35$1.3510,000——
2010-05-12$1.35$1.3512,300——
2010-05-11$1.35$1.353,400——
2010-05-10$1.35$1.357,100——
2010-05-07$1.34$1.342,200——
2010-05-06$1.34$1.349,600——
2010-05-05$1.33$1.3321,900——
2010-05-04$1.39$1.399,500——
2010-05-03$1.45$1.452,000——
2010-04-30$1.47$1.474,100——
2010-04-29$1.48$1.488,200——
2010-04-28$1.48$1.482,300——
2010-04-27$1.54$1.5444,000——
2010-04-26$1.45$1.4531,000——
2010-04-23$1.45$1.4519,800——
2010-04-22$1.39$1.398,400——
2010-04-21$1.40$1.404,100——
2010-04-20$1.43$1.4311,700——
2010-04-19$1.45$1.452,400——
2010-04-16$1.40$1.4011,700——
2010-04-15$1.41$1.412,400——
2010-04-14$1.45$1.454,400——
2010-04-13$1.47$1.4711,000——
2010-04-12$1.41$1.4114,700——
2010-04-09$1.48$1.4820,800——
2010-04-08$1.48$1.4814,000——
2010-04-07$1.37$1.372,900——
2010-04-06$1.32$1.3220,200——
2010-04-05$1.36$1.3627,000——
2010-04-01$1.40$1.402,300——
2010-03-31$1.55$1.5515,700——
2010-03-30$1.40$1.407,100——
2010-03-29$1.50$1.501,600——
2010-03-26$1.55$1.5551,200——
2010-03-25$1.55$1.551,400——
2010-03-24$1.55$1.55200——
2010-03-23$1.55$1.551,900——
2010-03-22$1.54$1.5410,900——
2010-03-19$1.57$1.573,100——
2010-03-18$1.54$1.544,000——
2010-03-17$1.53$1.535,800——
2010-03-16$1.53$1.534,800——
2010-03-15$1.53$1.5311,200——
2010-03-12$1.54$1.542,500——
2010-03-11$1.54$1.549,000——
2010-03-10$1.53$1.536,800——
2010-03-09$1.56$1.56600——
2010-03-08$1.58$1.588,700——
2010-03-05$1.60$1.60116,500——
2010-03-04$1.51$1.51200——
2010-03-03$1.53$1.53100——
2010-03-02$1.46$1.4618,600——
2010-03-01$1.48$1.486,300——
2010-02-26$1.49$1.49200——
2010-02-25$1.49$1.49400——
2010-02-24$1.49$1.491,600——
2010-02-23$1.47$1.478,700——
2010-02-22$1.48$1.487,200——
2010-02-19$1.49$1.49700——
2010-02-18$1.50$1.50200——
2010-02-17$1.50$1.502,400——
2010-02-16$1.49$1.494,500——
2010-02-12$1.50$1.5013,300——
2010-02-11$1.50$1.50100——
2010-02-10$1.50$1.50500——
2010-02-09$1.50$1.502,500——
2010-02-08$1.52$1.52900——
2010-02-05$1.50$1.505,400——
2010-02-04$1.50$1.5011,300——
2010-02-03$1.56$1.5616,600——
2010-02-02$1.46$1.4630,300——
2010-02-01$1.53$1.5321,600——
2010-01-29$1.53$1.537,800——
2010-01-28$1.50$1.50200——
2010-01-27$1.50$1.506,400——
2010-01-26$1.54$1.542,500——
2010-01-25$1.54$1.5410,500——
2010-01-22$1.54$1.549,600——
2010-01-21$1.54$1.542,100——
2010-01-20$1.56$1.5620,100——
2010-01-19$1.54$1.54100——
2010-01-15$1.52$1.521,900——
2010-01-14$1.53$1.537,600——
2010-01-13$1.54$1.5416,500——
2010-01-12$1.55$1.553,700——
2010-01-11$1.56$1.568,800——
2010-01-08$1.62$1.6211,000——
2010-01-07$1.64$1.641,400——
2010-01-06$1.64$1.64300——
2010-01-05$1.65$1.652,100——
2010-01-04$1.66$1.666,500——