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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.08$3.08111,900——
2013-12-30$3.06$3.0649,300——
2013-12-27$2.92$2.9226,500——
2013-12-26$2.93$2.9345,500——
2013-12-24$2.93$2.9322,600——
2013-12-23$2.92$2.9238,900——
2013-12-20$2.86$2.8631,800——
2013-12-19$2.88$2.8827,500——
2013-12-18$2.94$2.9440,600——
2013-12-17$2.87$2.8713,500——
2013-12-16$2.90$2.9065,600——
2013-12-13$2.88$2.8856,600——
2013-12-12$2.88$2.8833,800——
2013-12-11$2.92$2.9230,400——
2013-12-10$2.88$2.8839,600——
2013-12-09$2.88$2.8866,000——
2013-12-06$2.90$2.904,600——
2013-12-05$2.91$2.9143,800——
2013-12-04$2.93$2.937,900——
2013-12-03$2.91$2.91108,100——
2013-12-02$2.62$2.6213,500——
2013-11-29$2.67$2.6710,300——
2013-11-27$2.65$2.655,300——
2013-11-26$2.64$2.649,400——
2013-11-25$2.60$2.6027,300——
2013-11-22$2.58$2.5824,000——
2013-11-21$2.65$2.6522,800——
2013-11-20$2.71$2.7126,100——
2013-11-19$2.64$2.6438,500——
2013-11-18$2.75$2.7561,300——
2013-11-15$2.71$2.7126,800——
2013-11-14$2.60$2.6085,700——
2013-11-13$2.65$2.6533,100——
2013-11-12$2.66$2.6666,300——
2013-11-11$2.66$2.6639,100——
2013-11-08$2.46$2.466,000——
2013-11-07$2.49$2.4953,200——
2013-11-06$2.51$2.5122,900——
2013-11-05$2.51$2.5111,400——
2013-11-04$2.51$2.518,200——
2013-11-01$2.47$2.4722,400——
2013-10-31$2.49$2.4922,300——
2013-10-30$2.50$2.5035,500——
2013-10-29$2.47$2.4751,800——
2013-10-28$2.64$2.6438,500——
2013-10-25$2.54$2.54213,900——
2013-10-24$2.74$2.7451,100——
2013-10-23$2.82$2.8268,100——
2013-10-22$2.79$2.7973,800——
2013-10-21$2.78$2.7843,500——
2013-10-18$2.90$2.9034,700——
2013-10-17$2.78$2.7818,000——
2013-10-16$2.90$2.9035,400——
2013-10-15$2.81$2.8110,800——
2013-10-14$2.93$2.9325,200——
2013-10-11$2.77$2.7714,500——
2013-10-10$2.81$2.8170,500——
2013-10-09$2.85$2.8535,100——
2013-10-08$3.20$3.20103,700——
2013-10-07$2.94$2.9443,800——
2013-10-04$3.20$3.2075,000——
2013-10-03$3.11$3.1118,000——
2013-10-02$3.15$3.15144,400——
2013-10-01$3.16$3.1660,000——
2013-09-30$3.11$3.1176,000——
2013-09-27$3.24$3.2464,300——
2013-09-26$3.36$3.36229,000——
2013-09-25$3.39$3.39708,600——
2013-09-24$3.30$3.30618,300——
2013-09-23$2.79$2.79462,100——
2013-09-20$3.09$3.091,628,600——
2013-09-19$1.80$1.807,800——
2013-09-18$1.77$1.774,800——
2013-09-17$1.78$1.7829,300——
2013-09-16$1.74$1.7433,000——
2013-09-13$1.85$1.8523,200——
2013-09-12$1.75$1.7516,000——
2013-09-11$1.75$1.758,400——
2013-09-10$1.78$1.7812,200——
2013-09-09$1.80$1.8071,200——
2013-09-06$1.79$1.7927,700——
2013-09-05$1.69$1.694,000——
2013-09-04$1.72$1.7212,100——
2013-09-03$1.67$1.675,800——
2013-08-30$1.66$1.665,400——
2013-08-29$1.66$1.6617,700——
2013-08-28$1.74$1.7429,800——
2013-08-27$1.67$1.672,400——
2013-08-26$1.69$1.6932,300——
2013-08-23$1.73$1.7331,700——
2013-08-22$1.62$1.621,600——
2013-08-21$1.62$1.6259,200——
2013-08-20$1.65$1.6510,000——
2013-08-19$1.63$1.633,400——
2013-08-16$1.60$1.6013,000——
2013-08-15$1.71$1.7141,600——
2013-08-14$1.71$1.7115,000——
2013-08-13$1.75$1.7583,400——
2013-08-12$1.70$1.70129,200——
2013-08-09$1.64$1.6429,100——
2013-08-08$1.62$1.6215,300——
2013-08-07$1.67$1.6711,500——
2013-08-06$1.62$1.6215,300——
2013-08-05$1.58$1.5822,800——
2013-08-02$1.59$1.5920,200——
2013-08-01$1.55$1.5547,000——
2013-07-31$1.60$1.602,800——
2013-07-30$1.61$1.618,700——
2013-07-29$1.69$1.6950,200——
2013-07-26$1.63$1.6325,100——
2013-07-25$1.62$1.629,500——
2013-07-24$1.62$1.6244,100——
2013-07-23$1.63$1.6342,200——
2013-07-22$1.62$1.6216,700——
2013-07-19$1.62$1.627,700——
2013-07-18$1.60$1.6022,900——
2013-07-17$1.64$1.6447,300——
2013-07-16$1.64$1.64113,200——
2013-07-15$1.60$1.6090,300——
2013-07-12$1.55$1.5536,900——
2013-07-11$1.53$1.53113,400——
2013-07-10$1.50$1.5027,600——
2013-07-09$1.50$1.5065,500——
2013-07-08$1.47$1.476,600——
2013-07-05$1.45$1.452,000——
2013-07-03$1.49$1.493,400——
2013-07-02$1.50$1.502,400——
2013-07-01$1.48$1.4819,100——
2013-06-28$1.44$1.4462,700——
2013-06-27$1.44$1.449,700——
2013-06-26$1.49$1.490——
2013-06-25$1.49$1.4915,200——
2013-06-24$1.46$1.4625,300——
2013-06-21$1.55$1.553,000——
2013-06-20$1.45$1.457,600——
2013-06-19$1.45$1.4521,500——
2013-06-18$1.40$1.4035,800——
2013-06-17$1.41$1.413,800——
2013-06-14$1.39$1.399,500——
2013-06-13$1.35$1.3511,100——
2013-06-12$1.28$1.287,600——
2013-06-11$1.25$1.254,400——
2013-06-10$1.29$1.294,800——
2013-06-07$1.16$1.1610,800——
2013-06-06$1.19$1.198,300——
2013-06-05$1.21$1.219,900——
2013-06-04$1.20$1.205,200——
2013-06-03$1.30$1.3018,200——
2013-05-31$1.28$1.2883,900——
2013-05-30$1.29$1.290——
2013-05-29$1.29$1.297,400——
2013-05-28$1.26$1.2611,200——
2013-05-24$1.30$1.3011,800——
2013-05-23$1.27$1.2720,300——
2013-05-22$1.18$1.181,500——
2013-05-21$1.26$1.265,500——
2013-05-20$1.27$1.2724,700——
2013-05-17$1.32$1.3220,100——
2013-05-16$1.35$1.350——
2013-05-15$1.35$1.3541,000——
2013-05-14$1.46$1.4624,800——
2013-05-13$1.42$1.4240,300——
2013-05-10$1.40$1.4047,900——
2013-05-09$1.34$1.3456,900——
2013-05-08$1.24$1.2468,700——
2013-05-07$1.25$1.2510,200——
2013-05-06$1.22$1.2221,700——
2013-05-03$1.22$1.229,900——
2013-05-02$1.25$1.2511,300——
2013-05-01$1.28$1.2814,900——
2013-04-30$1.22$1.226,900——
2013-04-29$1.22$1.227,800——
2013-04-26$1.22$1.2213,100——
2013-04-25$1.22$1.22900——
2013-04-24$1.21$1.213,300——
2013-04-23$1.24$1.247,200——
2013-04-22$1.17$1.176,500——
2013-04-19$1.16$1.167,300——
2013-04-18$1.22$1.220——
2013-04-17$1.22$1.2215,200——
2013-04-16$1.21$1.21900——
2013-04-15$1.18$1.1811,100——
2013-04-12$1.20$1.207,700——
2013-04-11$1.25$1.256,600——
2013-04-10$1.27$1.2749,600——
2013-04-09$1.22$1.2271,600——
2013-04-08$1.27$1.2732,900——
2013-04-05$1.28$1.2831,200——
2013-04-04$1.23$1.2378,500——
2013-04-03$1.09$1.0952,700——
2013-04-02$1.00$1.0024,700——
2013-04-01$1.05$1.0540,500——
2013-03-28$1.06$1.0631,300——
2013-03-27$1.21$1.218,000——
2013-03-26$1.23$1.2311,600——
2013-03-25$1.22$1.223,000——
2013-03-22$1.22$1.225,200——
2013-03-21$1.20$1.206,500——
2013-03-20$1.23$1.2312,100——
2013-03-19$1.21$1.2127,200——
2013-03-18$1.14$1.1448,800——
2013-03-15$1.05$1.0524,600——
2013-03-14$0.95$0.959,600——
2013-03-13$0.94$0.942,900——
2013-03-12$0.90$0.9015,300——
2013-03-11$1.06$1.066,100——
2013-03-08$0.99$0.995,900——
2013-03-07$1.00$1.00220,200——
2013-03-06$1.00$1.003,600——
2013-03-05$1.00$1.005,100——
2013-03-04$1.00$1.003,200——
2013-03-01$0.99$0.99600——
2013-02-28$1.00$1.00700——
2013-02-27$0.90$0.90500——
2013-02-26$1.00$1.000——
2013-02-25$1.00$1.002,900——
2013-02-22$0.95$0.951,200——
2013-02-21$0.96$0.962,900——
2013-02-20$0.92$0.924,100——
2013-02-19$1.00$1.00900——
2013-02-15$1.03$1.035,000——
2013-02-14$1.02$1.02100——
2013-02-13$1.00$1.003,900——
2013-02-12$0.98$0.98200——
2013-02-11$0.98$0.984,700——
2013-02-08$0.95$0.953,100——
2013-02-07$0.89$0.8917,800——
2013-02-06$0.95$0.953,300——
2013-02-05$0.98$0.98700——
2013-02-04$0.98$0.98900——
2013-02-01$0.95$0.951,200——
2013-01-31$0.95$0.951,500——
2013-01-30$0.96$0.961,400——
2013-01-29$0.97$0.97900——
2013-01-28$0.93$0.931,600——
2013-01-25$0.91$0.91200——
2013-01-24$0.98$0.98500——
2013-01-23$0.98$0.98400——
2013-01-22$0.94$0.941,900——
2013-01-18$0.88$0.881,200——
2013-01-17$0.98$0.983,400——
2013-01-16$0.89$0.891,000——
2013-01-15$0.94$0.94100——
2013-01-14$0.93$0.930——
2013-01-11$0.93$0.934,400——
2013-01-10$0.92$0.920——
2013-01-09$0.92$0.92300——
2013-01-08$0.89$0.891,500——
2013-01-07$0.93$0.932,600——
2013-01-04$0.95$0.950——
2013-01-03$0.95$0.950——
2013-01-02$0.95$0.958,600——