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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$0.93$0.93112,200——
2016-12-29$0.93$0.9360,800——
2016-12-28$0.98$0.9888,200——
2016-12-27$0.96$0.96155,000——
2016-12-23$1.05$1.05100,800——
2016-12-22$1.04$1.04325,400——
2016-12-21$0.90$0.9083,900——
2016-12-20$0.95$0.95118,600——
2016-12-19$0.89$0.8964,500——
2016-12-16$0.95$0.95108,200——
2016-12-15$0.90$0.90243,900——
2016-12-14$0.97$0.97225,800——
2016-12-13$0.98$0.9839,800——
2016-12-12$1.02$1.02294,600——
2016-12-09$1.08$1.08236,300——
2016-12-08$1.09$1.09313,000——
2016-12-07$1.11$1.11389,200——
2016-12-06$1.16$1.16233,400——
2016-12-05$1.24$1.24761,000——
2016-12-02$1.30$1.302,019,100——
2016-12-01$2.45$2.4512,800——
2016-11-30$2.50$2.506,400——
2016-11-29$2.40$2.403,200——
2016-11-28$2.35$2.356,000——
2016-11-25$2.50$2.501,300——
2016-11-23$2.43$2.438,800——
2016-11-22$2.38$2.382,800——
2016-11-21$2.40$2.4014,700——
2016-11-18$2.35$2.354,000——
2016-11-17$2.45$2.454,000——
2016-11-16$2.48$2.483,400——
2016-11-15$2.54$2.5432,400——
2016-11-14$2.38$2.385,700——
2016-11-11$2.46$2.464,300——
2016-11-10$2.61$2.613,600——
2016-11-09$2.49$2.497,900——
2016-11-08$2.45$2.454,500——
2016-11-07$2.54$2.549,200——
2016-11-04$2.54$2.548,400——
2016-11-03$2.56$2.561,900——
2016-11-02$2.62$2.6211,700——
2016-11-01$2.61$2.6112,900——
2016-10-31$2.66$2.6626,200——
2016-10-28$2.50$2.500——
2016-10-27$2.50$2.50900——
2016-10-26$2.60$2.600——
2016-10-25$2.60$2.605,800——
2016-10-24$2.61$2.619,800——
2016-10-21$2.60$2.602,500——
2016-10-20$2.58$2.581,300——
2016-10-19$2.67$2.67300——
2016-10-18$2.60$2.601,500——
2016-10-17$2.60$2.60200——
2016-10-14$2.58$2.583,500——
2016-10-13$2.65$2.6534,300——
2016-10-12$2.58$2.581,900——
2016-10-11$2.67$2.676,500——
2016-10-10$2.63$2.632,800——
2016-10-07$2.58$2.587,500——
2016-10-06$2.62$2.621,700——
2016-10-05$2.60$2.60500——
2016-10-04$2.55$2.558,000——
2016-10-03$2.56$2.563,100——
2016-09-30$2.56$2.561,400——
2016-09-29$2.65$2.65400——
2016-09-28$2.58$2.5815,700——
2016-09-27$2.61$2.618,500——
2016-09-26$2.60$2.602,500——
2016-09-23$2.70$2.7011,500——
2016-09-22$2.58$2.583,800——
2016-09-21$2.55$2.5520,800——
2016-09-20$2.55$2.5525,100——
2016-09-19$2.58$2.5822,000——
2016-09-16$2.62$2.6228,700——
2016-09-15$2.68$2.681,600——
2016-09-14$2.75$2.7514,200——
2016-09-13$2.70$2.702,700——
2016-09-12$2.73$2.7316,300——
2016-09-09$2.72$2.724,900——
2016-09-08$2.75$2.756,100——
2016-09-07$2.65$2.6526,500——
2016-09-06$2.75$2.7580,000——
2016-09-02$2.64$2.6453,000——
2016-09-01$2.69$2.6943,000——
2016-08-31$2.62$2.6240,900——
2016-08-30$2.55$2.553,600——
2016-08-29$2.50$2.50100——
2016-08-26$2.52$2.5211,100——
2016-08-25$2.52$2.528,700——
2016-08-24$2.59$2.5914,900——
2016-08-23$2.63$2.6333,000——
2016-08-22$2.73$2.7314,000——
2016-08-19$2.60$2.6031,500——
2016-08-18$2.61$2.611,200——
2016-08-17$2.56$2.568,100——
2016-08-16$2.64$2.6481,000——
2016-08-15$2.38$2.385,800——
2016-08-12$2.35$2.3524,800——
2016-08-11$2.32$2.3233,300——
2016-08-10$2.26$2.268,000——
2016-08-09$2.26$2.26300——
2016-08-08$2.35$2.3517,800——
2016-08-05$2.32$2.3214,500——
2016-08-04$2.23$2.238,100——
2016-08-03$2.25$2.253,100——
2016-08-02$2.25$2.2523,300——
2016-08-01$2.40$2.4093,300——
2016-07-29$2.41$2.4112,300——
2016-07-28$2.39$2.39126,800——
2016-07-27$2.35$2.359,200——
2016-07-26$2.29$2.296,300——
2016-07-25$2.35$2.3542,300——
2016-07-22$2.30$2.3063,100——
2016-07-21$2.47$2.4737,000——
2016-07-20$2.50$2.5017,500——
2016-07-19$2.45$2.450——
2016-07-18$2.45$2.4512,600——
2016-07-15$2.55$2.5510,200——
2016-07-14$2.56$2.569,000——
2016-07-13$2.57$2.576,900——
2016-07-12$2.59$2.591,000——
2016-07-11$2.61$2.615,100——
2016-07-08$2.63$2.637,800——
2016-07-07$2.61$2.61500——
2016-07-06$2.63$2.6316,300——
2016-07-05$2.62$2.6228,100——
2016-07-01$2.62$2.623,800——
2016-06-30$2.52$2.528,100——
2016-06-29$2.58$2.5824,700——
2016-06-28$2.63$2.632,200——
2016-06-27$2.61$2.611,600——
2016-06-24$2.69$2.6910,200——
2016-06-23$2.73$2.7318,300——
2016-06-22$2.74$2.748,500——
2016-06-21$2.75$2.754,400——
2016-06-20$2.73$2.735,300——
2016-06-17$2.64$2.6426,400——
2016-06-16$2.72$2.723,600——
2016-06-15$2.71$2.7113,200——
2016-06-14$2.72$2.729,600——
2016-06-13$2.77$2.7720,100——
2016-06-10$2.78$2.7816,600——
2016-06-09$2.74$2.746,000——
2016-06-08$2.77$2.778,600——
2016-06-07$2.77$2.779,800——
2016-06-06$2.85$2.856,800——
2016-06-03$2.55$2.5518,600——
2016-06-02$2.66$2.6623,700——
2016-06-01$2.72$2.727,700——
2016-05-31$2.78$2.7823,300——
2016-05-27$2.80$2.804,400——
2016-05-26$2.75$2.7554,300——
2016-05-25$2.83$2.8310,400——
2016-05-24$2.80$2.8028,500——
2016-05-23$2.78$2.78231,700——
2016-05-20$2.60$2.6089,900——
2016-05-19$2.41$2.4142,500——
2016-05-18$2.45$2.45102,900——
2016-05-17$2.51$2.5121,000——
2016-05-16$2.32$2.3218,700——
2016-05-13$2.33$2.33100,200——
2016-05-12$2.24$2.2465,400——
2016-05-11$2.34$2.3474,200——
2016-05-10$2.34$2.3431,200——
2016-05-09$2.34$2.3413,900——
2016-05-06$2.34$2.3447,400——
2016-05-05$2.37$2.3738,800——
2016-05-04$2.43$2.4330,900——
2016-05-03$2.44$2.4434,000——
2016-05-02$2.41$2.4125,800——
2016-04-29$2.61$2.6120,400——
2016-04-28$2.60$2.60135,300——
2016-04-27$2.55$2.55208,800——
2016-04-26$2.40$2.40144,700——
2016-04-25$2.28$2.2879,100——
2016-04-22$2.22$2.2234,600——
2016-04-21$2.25$2.2522,800——
2016-04-20$2.33$2.33206,300——
2016-04-19$2.24$2.2431,100——
2016-04-18$2.18$2.1821,800——
2016-04-15$2.17$2.1721,900——
2016-04-14$2.21$2.2125,300——
2016-04-13$2.19$2.1919,900——
2016-04-12$2.18$2.1810,200——
2016-04-11$2.19$2.1931,900——
2016-04-08$2.15$2.1530,700——
2016-04-07$2.14$2.1413,100——
2016-04-06$2.18$2.1836,600——
2016-04-05$2.16$2.1621,500——
2016-04-04$2.29$2.29358,100——
2016-04-01$2.20$2.209,200——
2016-03-31$2.15$2.1514,000——
2016-03-30$2.18$2.1813,000——
2016-03-29$2.12$2.127,400——
2016-03-28$2.17$2.1712,300——
2016-03-24$2.17$2.1720,000——
2016-03-23$2.22$2.2218,300——
2016-03-22$2.36$2.360——
2016-03-21$2.36$2.3610,500——
2016-03-18$2.32$2.3230,300——
2016-03-17$2.17$2.1729,500——
2016-03-16$2.34$2.3411,000——
2016-03-15$2.32$2.327,300——
2016-03-14$2.23$2.2323,800——
2016-03-11$2.26$2.269,500——
2016-03-10$2.25$2.256,400——
2016-03-09$2.32$2.322,100——
2016-03-08$2.29$2.299,600——
2016-03-07$2.25$2.258,200——
2016-03-04$2.35$2.3528,100——
2016-03-03$2.29$2.298,800——
2016-03-02$2.40$2.4020,200——
2016-03-01$2.40$2.4055,000——
2016-02-29$2.52$2.5279,000——
2016-02-26$2.91$2.912,700——
2016-02-25$2.87$2.873,800——
2016-02-24$2.79$2.7918,500——
2016-02-23$2.79$2.792,900——
2016-02-22$2.75$2.7516,000——
2016-02-19$2.76$2.763,900——
2016-02-18$2.79$2.7931,900——
2016-02-17$2.80$2.802,600——
2016-02-16$2.80$2.807,400——
2016-02-12$2.76$2.7614,800——
2016-02-11$2.80$2.806,700——
2016-02-10$2.81$2.8114,500——
2016-02-09$2.80$2.8027,100——
2016-02-08$2.82$2.8218,700——
2016-02-05$2.87$2.8723,800——
2016-02-04$2.80$2.8036,000——
2016-02-03$2.78$2.7811,400——
2016-02-02$2.83$2.8318,600——
2016-02-01$2.80$2.8053,600——
2016-01-29$2.91$2.9111,100——
2016-01-28$3.09$3.0912,100——
2016-01-27$2.80$2.803,000——
2016-01-26$2.81$2.819,700——
2016-01-25$2.80$2.803,700——
2016-01-22$2.90$2.900——
2016-01-21$2.90$2.904,800——
2016-01-20$2.87$2.8714,300——
2016-01-19$2.90$2.9025,300——
2016-01-15$2.76$2.761,400——
2016-01-14$2.75$2.7523,000——
2016-01-13$2.73$2.736,500——
2016-01-12$2.87$2.871,100——
2016-01-11$2.91$2.911,400——
2016-01-08$2.92$2.92100——
2016-01-07$2.76$2.7634,600——
2016-01-06$2.98$2.9813,900——
2016-01-05$2.98$2.988,800——
2016-01-04$3.03$3.039,000——