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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.18$1.1857,200——
2011-12-29$1.10$1.100——
2011-12-28$1.10$1.101,800——
2011-12-27$1.11$1.113,800——
2011-12-23$1.10$1.102,900——
2011-12-22$1.16$1.163,800——
2011-12-21$1.12$1.12300——
2011-12-20$1.12$1.126,000——
2011-12-19$1.11$1.111,700——
2011-12-16$1.10$1.1018,400——
2011-12-15$1.16$1.160——
2011-12-14$1.16$1.162,100——
2011-12-13$1.11$1.1119,400——
2011-12-12$1.15$1.15600——
2011-12-09$1.14$1.1433,700——
2011-12-08$1.20$1.20300——
2011-12-07$1.23$1.2311,200——
2011-12-06$1.15$1.15400——
2011-12-05$1.16$1.165,000——
2011-12-02$1.15$1.1512,300——
2011-12-01$1.17$1.173,300——
2011-11-30$1.22$1.222,900——
2011-11-29$1.16$1.163,500——
2011-11-28$1.17$1.172,100——
2011-11-25$1.16$1.160——
2011-11-23$1.16$1.16500——
2011-11-22$1.20$1.20400——
2011-11-21$1.20$1.200——
2011-11-18$1.20$1.202,600——
2011-11-17$1.21$1.218,400——
2011-11-16$1.26$1.261,700——
2011-11-15$1.21$1.212,200——
2011-11-14$1.30$1.301,700——
2011-11-11$1.20$1.204,600——
2011-11-10$1.22$1.228,800——
2011-11-09$1.39$1.391,100——
2011-11-08$1.35$1.35500——
2011-11-07$1.41$1.41300——
2011-11-04$1.39$1.390——
2011-11-03$1.39$1.390——
2011-11-02$1.39$1.393,000——
2011-11-01$1.45$1.45200——
2011-10-31$1.41$1.418,000——
2011-10-28$1.41$1.410——
2011-10-27$1.41$1.411,900——
2011-10-26$1.30$1.302,700——
2011-10-25$1.36$1.360——
2011-10-24$1.36$1.360——
2011-10-21$1.36$1.360——
2011-10-20$1.36$1.360——
2011-10-19$1.36$1.362,900——
2011-10-18$1.37$1.370——
2011-10-17$1.37$1.370——
2011-10-14$1.37$1.378,100——
2011-10-13$1.33$1.330——
2011-10-12$1.33$1.333,900——
2011-10-11$1.31$1.310——
2011-10-10$1.31$1.314,600——
2011-10-07$1.30$1.303,600——
2011-10-06$1.34$1.343,700——
2011-10-05$1.34$1.34900——
2011-10-04$1.32$1.321,400——
2011-10-03$1.23$1.231,100——
2011-09-30$1.35$1.35700——
2011-09-29$1.41$1.416,700——
2011-09-28$1.30$1.300——
2011-09-27$1.30$1.300——
2011-09-26$1.30$1.301,000——
2011-09-23$1.32$1.324,600——
2011-09-22$1.25$1.251,800——
2011-09-21$1.30$1.301,500——
2011-09-20$1.31$1.3117,500——
2011-09-19$1.45$1.450——
2011-09-16$1.45$1.455,300——
2011-09-15$1.35$1.35200——
2011-09-14$1.41$1.410——
2011-09-13$1.41$1.411,400——
2011-09-12$1.31$1.314,600——
2011-09-09$1.35$1.353,000——
2011-09-08$1.35$1.352,000——
2011-09-07$1.30$1.301,300——
2011-09-06$1.18$1.1845,700——
2011-09-02$1.29$1.292,500——
2011-09-01$1.36$1.3611,100——
2011-08-31$1.28$1.282,200——
2011-08-30$1.30$1.3024,800——
2011-08-29$1.40$1.40700——
2011-08-26$1.41$1.413,700——
2011-08-25$1.31$1.310——
2011-08-24$1.31$1.315,300——
2011-08-23$1.40$1.404,900——
2011-08-22$1.28$1.28800——
2011-08-19$1.32$1.324,300——
2011-08-18$1.25$1.25200——
2011-08-17$1.32$1.323,400——
2011-08-16$1.28$1.281,400——
2011-08-15$1.27$1.2771,500——
2011-08-12$1.26$1.261,200——
2011-08-11$1.38$1.384,500——
2011-08-10$1.38$1.382,600——
2011-08-09$1.27$1.2710,200——
2011-08-08$1.20$1.2014,100——
2011-08-05$1.37$1.375,300——
2011-08-04$1.31$1.31200——
2011-08-03$1.32$1.324,300——
2011-08-02$1.32$1.321,100——
2011-08-01$1.27$1.272,300——
2011-07-29$1.27$1.278,500——
2011-07-28$1.22$1.22300——
2011-07-27$1.27$1.2721,300——
2011-07-26$1.35$1.3510,500——
2011-07-25$1.26$1.265,000——
2011-07-22$1.20$1.2048,200——
2011-07-21$1.15$1.1510,200——
2011-07-20$1.15$1.1533,700——
2011-07-19$1.26$1.261,400——
2011-07-18$1.30$1.3011,600——
2011-07-15$1.34$1.341,000——
2011-07-14$1.33$1.337,200——
2011-07-13$1.31$1.3118,300——
2011-07-12$1.39$1.394,000——
2011-07-11$1.40$1.4010,300——
2011-07-08$1.52$1.522,100——
2011-07-07$1.50$1.501,700——
2011-07-06$1.51$1.512,900——
2011-07-05$1.50$1.506,100——
2011-07-01$1.52$1.523,300——
2011-06-30$1.54$1.5436,800——
2011-06-29$1.44$1.444,000——
2011-06-28$1.46$1.4616,800——
2011-06-27$1.52$1.522,500——
2011-06-24$1.35$1.3522,200——
2011-06-23$1.40$1.405,600——
2011-06-22$1.42$1.427,600——
2011-06-21$1.42$1.426,300——
2011-06-20$1.43$1.432,800——
2011-06-17$1.55$1.553,100——
2011-06-16$1.45$1.453,800——
2011-06-15$1.40$1.400——
2011-06-14$1.40$1.408,300——
2011-06-13$1.42$1.42900——
2011-06-10$1.46$1.46800——
2011-06-09$1.44$1.4410,200——
2011-06-08$1.45$1.45600——
2011-06-07$1.45$1.451,900——
2011-06-06$1.45$1.458,800——
2011-06-03$1.48$1.482,200——
2011-06-02$1.55$1.55800——
2011-06-01$1.50$1.503,200——
2011-05-31$1.46$1.468,000——
2011-05-27$1.54$1.5413,800——
2011-05-26$1.50$1.501,400——
2011-05-25$1.50$1.506,300——
2011-05-24$1.59$1.596,100——
2011-05-23$1.60$1.6083,700——
2011-05-20$1.61$1.6134,800——
2011-05-19$1.56$1.567,200——
2011-05-18$1.56$1.565,800——
2011-05-17$1.58$1.5813,200——
2011-05-16$1.45$1.451,800——
2011-05-13$1.53$1.536,400——
2011-05-12$1.46$1.467,300——
2011-05-11$1.46$1.462,100——
2011-05-10$1.46$1.462,300——
2011-05-09$1.47$1.474,200——
2011-05-06$1.47$1.471,200——
2011-05-05$1.45$1.454,200——
2011-05-04$1.37$1.3711,000——
2011-05-03$1.36$1.363,500——
2011-05-02$1.36$1.360——
2011-04-29$1.36$1.360——
2011-04-28$1.36$1.361,100——
2011-04-27$1.39$1.3921,700——
2011-04-26$1.38$1.3818,600——
2011-04-25$1.49$1.4959,000——
2011-04-21$1.43$1.431,500——
2011-04-20$1.40$1.4010,900——
2011-04-19$1.44$1.441,300——
2011-04-18$1.41$1.418,300——
2011-04-15$1.42$1.424,800——
2011-04-14$1.41$1.4118,200——
2011-04-13$1.47$1.476,700——
2011-04-12$1.55$1.551,000——
2011-04-11$1.54$1.5421,400——
2011-04-08$1.52$1.5220,000——
2011-04-07$1.56$1.563,500——
2011-04-06$1.57$1.579,300——
2011-04-05$1.60$1.600——
2011-04-04$1.60$1.6025,800——
2011-04-01$1.60$1.607,300——
2011-03-31$1.65$1.6519,400——
2011-03-30$1.62$1.6213,300——
2011-03-29$1.63$1.631,400——
2011-03-28$1.63$1.6314,600——
2011-03-25$1.61$1.61600——
2011-03-24$1.59$1.597,700——
2011-03-23$1.66$1.662,100——
2011-03-22$1.70$1.7052,200——
2011-03-21$1.68$1.681,800——
2011-03-18$1.65$1.652,200——
2011-03-17$1.63$1.634,300——
2011-03-16$1.61$1.611,100——
2011-03-15$1.62$1.623,900——
2011-03-14$1.69$1.69200——
2011-03-11$1.66$1.6631,100——
2011-03-10$1.60$1.603,000——
2011-03-09$1.68$1.68500——
2011-03-08$1.69$1.692,700——
2011-03-07$1.63$1.638,800——
2011-03-04$1.62$1.623,500——
2011-03-03$1.71$1.7122,800——
2011-03-02$1.60$1.601,500——
2011-03-01$1.61$1.616,800——
2011-02-28$1.62$1.6214,100——
2011-02-25$1.60$1.608,700——
2011-02-24$1.63$1.6317,200——
2011-02-23$1.64$1.643,700——
2011-02-22$1.65$1.658,600——
2011-02-18$1.61$1.6113,400——
2011-02-17$1.63$1.6336,200——
2011-02-16$1.67$1.6713,700——
2011-02-15$1.68$1.6824,800——
2011-02-14$1.71$1.7134,100——
2011-02-11$1.83$1.8312,700——
2011-02-10$1.84$1.8420,500——
2011-02-09$1.84$1.8414,900——
2011-02-08$1.88$1.888,300——
2011-02-07$1.87$1.874,200——
2011-02-04$1.90$1.903,900——
2011-02-03$1.89$1.895,400——
2011-02-02$1.92$1.92700——
2011-02-01$1.90$1.901,100——
2011-01-31$1.85$1.856,700——
2011-01-28$1.88$1.8819,900——
2011-01-27$1.99$1.9988,300——
2011-01-26$1.92$1.9230,500——
2011-01-25$1.89$1.8916,800——
2011-01-24$1.86$1.8650,400——
2011-01-21$1.79$1.7929,900——
2011-01-20$1.65$1.652,400——
2011-01-19$1.68$1.681,300——
2011-01-18$1.80$1.804,900——
2011-01-14$1.78$1.783,000——
2011-01-13$1.78$1.788,600——
2011-01-12$1.79$1.798,300——
2011-01-11$1.70$1.707,000——
2011-01-10$1.66$1.662,000——
2011-01-07$1.69$1.69500——
2011-01-06$1.73$1.7314,000——
2011-01-05$1.80$1.807,400——
2011-01-04$1.80$1.809,400——
2011-01-03$1.74$1.742,900——