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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.87$0.8710,300——
2012-12-28$0.81$0.8113,700——
2012-12-27$0.83$0.8324,500——
2012-12-26$0.90$0.903,200——
2012-12-24$0.90$0.900——
2012-12-21$0.90$0.905,300——
2012-12-20$0.94$0.940——
2012-12-19$0.94$0.941,900——
2012-12-18$0.94$0.941,200——
2012-12-17$0.90$0.90400——
2012-12-14$0.94$0.9414,600——
2012-12-13$0.91$0.911,600——
2012-12-12$0.92$0.924,600——
2012-12-11$0.91$0.918,900——
2012-12-10$0.95$0.954,400——
2012-12-07$0.96$0.968,900——
2012-12-06$1.04$1.043,700——
2012-12-05$0.97$0.973,000——
2012-12-04$0.94$0.9429,600——
2012-12-03$1.04$1.040——
2012-11-30$1.04$1.041,600——
2012-11-29$1.12$1.120——
2012-11-28$1.12$1.122,200——
2012-11-27$1.04$1.04800——
2012-11-26$1.11$1.110——
2012-11-23$1.11$1.111,500——
2012-11-21$1.09$1.090——
2012-11-20$1.09$1.09800——
2012-11-19$1.09$1.093,100——
2012-11-16$1.09$1.093,400——
2012-11-15$1.10$1.1010,500——
2012-11-14$1.07$1.071,500——
2012-11-13$1.06$1.064,300——
2012-11-12$1.05$1.053,400——
2012-11-09$1.09$1.09100——
2012-11-08$1.08$1.08900——
2012-11-07$1.12$1.124,300——
2012-11-06$1.05$1.056,500——
2012-11-05$1.15$1.155,000——
2012-11-02$1.18$1.180——
2012-11-01$1.18$1.187,900——
2012-10-31$1.12$1.120——
2012-10-26$1.12$1.120——
2012-10-25$1.12$1.120——
2012-10-24$1.12$1.12500——
2012-10-23$1.14$1.147,700——
2012-10-22$1.08$1.081,800——
2012-10-19$1.18$1.18700——
2012-10-18$1.13$1.13200——
2012-10-17$1.16$1.162,600——
2012-10-16$1.15$1.153,100——
2012-10-15$1.14$1.14800——
2012-10-12$1.14$1.142,200——
2012-10-11$1.12$1.12200——
2012-10-10$1.12$1.12400——
2012-10-09$1.13$1.133,700——
2012-10-08$1.10$1.102,000——
2012-10-05$1.14$1.144,700——
2012-10-04$1.15$1.1510,400——
2012-10-03$1.20$1.200——
2012-10-02$1.20$1.200——
2012-10-01$1.20$1.202,000——
2012-09-28$1.15$1.153,000——
2012-09-27$1.14$1.141,500——
2012-09-26$1.09$1.09200——
2012-09-25$1.20$1.204,500——
2012-09-24$1.20$1.207,300——
2012-09-21$1.23$1.236,100——
2012-09-20$1.14$1.143,600——
2012-09-19$1.07$1.078,500——
2012-09-18$1.07$1.070——
2012-09-17$1.07$1.075,900——
2012-09-14$1.18$1.188,600——
2012-09-13$1.06$1.0625,300——
2012-09-12$1.10$1.108,500——
2012-09-11$1.19$1.194,500——
2012-09-10$1.21$1.214,000——
2012-09-07$1.15$1.159,500——
2012-09-06$1.03$1.034,900——
2012-09-05$1.05$1.054,700——
2012-09-04$1.10$1.107,300——
2012-08-31$1.13$1.133,400——
2012-08-30$1.10$1.102,300——
2012-08-29$1.09$1.090——
2012-08-28$1.09$1.098,100——
2012-08-27$1.20$1.203,800——
2012-08-24$1.16$1.165,100——
2012-08-23$1.13$1.134,000——
2012-08-22$1.08$1.082,600——
2012-08-21$1.08$1.0814,000——
2012-08-20$1.04$1.041,700——
2012-08-17$1.16$1.160——
2012-08-16$1.16$1.164,000——
2012-08-15$1.16$1.164,700——
2012-08-14$1.10$1.106,400——
2012-08-13$1.13$1.1346,200——
2012-08-10$1.16$1.1610,100——
2012-08-09$1.11$1.114,100——
2012-08-08$1.15$1.1514,400——
2012-08-07$1.15$1.1518,900——
2012-08-06$1.20$1.20500——
2012-08-03$1.05$1.052,000——
2012-08-02$0.96$0.96300——
2012-08-01$0.96$0.96200——
2012-07-31$1.07$1.070——
2012-07-30$1.07$1.071,700——
2012-07-27$1.01$1.016,000——
2012-07-26$1.01$1.010——
2012-07-25$1.01$1.01800——
2012-07-24$1.00$1.0011,600——
2012-07-23$1.06$1.060——
2012-07-20$1.06$1.060——
2012-07-19$1.06$1.06900——
2012-07-18$1.06$1.06400——
2012-07-17$1.16$1.161,400——
2012-07-16$1.20$1.209,000——
2012-07-13$1.18$1.180——
2012-07-12$1.18$1.185,400——
2012-07-11$1.00$1.008,800——
2012-07-10$0.92$0.921,700——
2012-07-09$1.03$1.032,500——
2012-07-06$1.03$1.03200——
2012-07-05$0.97$0.977,400——
2012-07-03$0.98$0.980——
2012-07-02$0.98$0.984,700——
2012-06-29$0.98$0.985,600——
2012-06-28$0.97$0.972,100——
2012-06-27$0.93$0.931,400——
2012-06-26$1.00$1.000——
2012-06-25$1.00$1.000——
2012-06-22$1.00$1.006,100——
2012-06-21$0.90$0.9017,200——
2012-06-20$0.99$0.99700——
2012-06-19$0.95$0.951,400——
2012-06-18$0.95$0.9515,800——
2012-06-15$0.97$0.9711,300——
2012-06-14$0.95$0.957,400——
2012-06-13$0.98$0.980——
2012-06-12$0.98$0.98100——
2012-06-11$0.95$0.955,500——
2012-06-08$0.95$0.9519,400——
2012-06-07$0.95$0.95200——
2012-06-06$1.00$1.000——
2012-06-05$1.00$1.00100——
2012-06-04$1.00$1.000——
2012-06-01$1.00$1.0031,300——
2012-05-31$1.00$1.001,700——
2012-05-30$1.07$1.07200——
2012-05-29$1.01$1.01300——
2012-05-25$1.05$1.05700——
2012-05-24$1.01$1.01800——
2012-05-23$1.00$1.001,100——
2012-05-22$1.00$1.002,400——
2012-05-21$1.05$1.051,900——
2012-05-18$1.01$1.016,600——
2012-05-17$1.08$1.0813,900——
2012-05-16$1.08$1.080——
2012-05-15$1.08$1.086,300——
2012-05-14$1.00$1.0029,000——
2012-05-11$1.01$1.0115,000——
2012-05-10$1.10$1.101,300——
2012-05-09$1.13$1.1312,900——
2012-05-08$1.09$1.09100——
2012-05-07$1.11$1.110——
2012-05-04$1.11$1.114,100——
2012-05-03$1.17$1.17600——
2012-05-02$1.13$1.134,900——
2012-05-01$1.15$1.155,900——
2012-04-30$1.26$1.268,400——
2012-04-27$1.21$1.21400——
2012-04-26$1.21$1.218,600——
2012-04-25$1.12$1.1271,400——
2012-04-24$1.10$1.1043,200——
2012-04-23$1.13$1.131,100——
2012-04-20$1.11$1.118,400——
2012-04-19$1.15$1.150——
2012-04-18$1.15$1.152,100——
2012-04-17$1.15$1.156,900——
2012-04-16$1.15$1.151,400——
2012-04-13$1.15$1.150——
2012-04-12$1.15$1.155,800——
2012-04-11$1.12$1.12900——
2012-04-10$1.12$1.122,100——
2012-04-09$1.16$1.169,600——
2012-04-05$1.13$1.1314,500——
2012-04-04$1.28$1.280——
2012-04-03$1.28$1.281,200——
2012-04-02$1.23$1.231,000——
2012-03-30$1.35$1.3522,400——
2012-03-29$1.24$1.242,900——
2012-03-28$1.30$1.30700——
2012-03-27$1.30$1.307,600——
2012-03-26$1.15$1.151,200——
2012-03-23$1.15$1.15400——
2012-03-22$1.12$1.121,000——
2012-03-21$1.17$1.171,300——
2012-03-20$1.20$1.205,300——
2012-03-19$1.16$1.163,600——
2012-03-16$1.16$1.162,500——
2012-03-15$1.31$1.31300——
2012-03-14$1.31$1.31300——
2012-03-13$1.29$1.290——
2012-03-12$1.29$1.292,800——
2012-03-09$1.38$1.386,400——
2012-03-08$1.33$1.338,000——
2012-03-07$1.27$1.2717,300——
2012-03-06$1.07$1.0716,800——
2012-03-05$1.18$1.187,900——
2012-03-02$1.23$1.232,500——
2012-03-01$1.20$1.20500——
2012-02-29$1.20$1.202,100——
2012-02-28$1.27$1.27300——
2012-02-27$1.26$1.261,400——
2012-02-24$1.28$1.280——
2012-02-23$1.28$1.2816,500——
2012-02-22$1.23$1.232,300——
2012-02-21$1.35$1.353,900——
2012-02-17$1.23$1.23300——
2012-02-16$1.29$1.29800——
2012-02-15$1.33$1.331,700——
2012-02-14$1.29$1.293,300——
2012-02-13$1.41$1.41400——
2012-02-10$1.48$1.482,200——
2012-02-09$1.59$1.59300——
2012-02-08$1.59$1.59200——
2012-02-07$1.60$1.607,500——
2012-02-06$1.64$1.642,100——
2012-02-03$1.40$1.4012,100——
2012-02-02$1.52$1.521,500——
2012-02-01$1.45$1.456,300——
2012-01-31$1.65$1.657,600——
2012-01-30$1.62$1.626,200——
2012-01-27$1.32$1.320——
2012-01-26$1.32$1.323,600——
2012-01-25$1.31$1.316,100——
2012-01-24$1.37$1.371,800——
2012-01-23$1.46$1.463,500——
2012-01-20$1.28$1.281,500——
2012-01-19$1.27$1.272,200——
2012-01-18$1.20$1.20100——
2012-01-17$1.23$1.236,500——
2012-01-13$1.23$1.231,000——
2012-01-12$1.29$1.292,200——
2012-01-11$1.16$1.166,500——
2012-01-10$1.14$1.141,000——
2012-01-09$1.18$1.181,400——
2012-01-06$1.12$1.121,700——
2012-01-05$1.18$1.1816,100——
2012-01-04$1.09$1.090——
2012-01-03$1.09$1.0916,500——