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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.74$10.74670,200——
2020-12-30$10.88$10.88633,900——
2020-12-29$10.73$10.731,658,100——
2020-12-28$11.65$11.651,296,800——
2020-12-24$11.30$11.301,001,600——
2020-12-23$11.48$11.481,168,500——
2020-12-22$11.64$11.641,654,500——
2020-12-21$12.15$12.152,121,300——
2020-12-18$11.35$11.351,992,600——
2020-12-17$12.20$12.202,669,800——
2020-12-16$12.84$12.844,077,400——
2020-12-15$15.02$15.026,825,100——
2020-12-14$12.77$12.773,105,600——
2020-12-11$11.34$11.342,235,900——
2020-12-10$12.14$12.143,398,200——
2020-12-09$9.96$9.961,222,700——
2020-12-08$9.89$9.891,033,800——
2020-12-07$9.75$9.75991,300——
2020-12-04$10.00$10.00734,800——
2020-12-03$10.00$10.00796,200——
2020-12-02$10.49$10.49515,300——
2020-12-01$10.61$10.61782,600——
2020-11-30$11.58$11.58893,100——
2020-11-27$11.56$11.56857,700——
2020-11-25$12.15$12.152,117,900——
2020-11-24$13.87$13.871,364,900——
2020-11-23$13.24$13.241,553,400——
2020-11-20$12.01$12.011,615,700——
2020-11-19$11.85$11.852,395,400——
2020-11-18$10.20$10.201,505,500——
2020-11-17$10.07$10.071,684,700——
2020-11-16$8.39$8.39465,000——
2020-11-13$8.26$8.26390,700——
2020-11-12$8.42$8.421,298,800——
2020-11-11$8.38$8.38216,300——
2020-11-10$8.25$8.25301,100——
2020-11-09$8.25$8.25483,900——
2020-11-06$7.65$7.65154,600——
2020-11-05$7.73$7.73273,600——
2020-11-04$7.49$7.49332,200——
2020-11-03$7.91$7.91280,800——
2020-11-02$7.69$7.69328,000——
2020-10-30$7.34$7.34314,200——
2020-10-29$7.63$7.63226,600——
2020-10-28$7.27$7.27343,100——
2020-10-27$8.12$8.12248,300——
2020-10-26$8.02$8.02404,600——
2020-10-23$8.61$8.61757,900——
2020-10-22$7.70$7.70288,700——
2020-10-21$7.71$7.71458,600——
2020-10-20$8.04$8.04327,900——
2020-10-19$8.67$8.67337,800——
2020-10-16$8.97$8.97393,200——
2020-10-15$9.20$9.20407,500——
2020-10-14$8.90$8.90438,300——
2020-10-13$9.34$9.34632,200——
2020-10-12$9.28$9.281,488,700——
2020-10-09$8.60$8.60365,300——
2020-10-08$8.25$8.25518,400——
2020-10-07$7.93$7.93461,000——
2020-10-06$7.70$7.70656,600——
2020-10-05$7.17$7.17385,400——
2020-10-02$6.70$6.70367,400——
2020-10-01$6.78$6.78255,500——
2020-09-30$6.66$6.66325,200——
2020-09-29$6.80$6.80496,600——
2020-09-28$6.28$6.28239,200——
2020-09-25$6.38$6.38471,700——
2020-09-24$6.25$6.25459,500——
2020-09-23$6.34$6.341,687,500——
2020-09-22$7.99$7.99888,900——
2020-09-21$6.86$6.86859,400——
2020-09-18$7.46$7.461,449,700——
2020-09-17$6.36$6.36406,500——
2020-09-16$6.08$6.08362,400——
2020-09-15$5.79$5.79526,000——
2020-09-14$6.30$6.30401,400——
2020-09-11$5.96$5.96385,700——
2020-09-10$5.96$5.96604,800——
2020-09-09$6.47$6.471,295,100——
2020-09-08$5.42$5.42441,500——
2020-09-04$5.69$5.69613,600——
2020-09-03$5.57$5.57616,400——
2020-09-02$5.90$5.90445,000——
2020-09-01$5.69$5.69658,800——
2020-08-31$6.32$6.32541,200——
2020-08-28$5.76$5.76814,300——
2020-08-27$5.91$5.91885,300——
2020-08-26$6.56$6.56526,100——
2020-08-25$6.75$6.75645,100——
2020-08-24$6.60$6.60829,600——
2020-08-21$7.55$7.55393,600——
2020-08-20$7.67$7.67318,500——
2020-08-19$7.62$7.62791,300——
2020-08-18$7.95$7.95746,500——
2020-08-17$8.37$8.37849,500——
2020-08-14$8.73$8.73602,000——
2020-08-13$9.57$9.571,042,200——
2020-08-12$8.45$8.45872,300——
2020-08-11$9.29$9.29461,300——
2020-08-10$9.90$9.90442,600——
2020-08-07$10.18$10.18502,500——
2020-08-06$9.74$9.741,086,900——
2020-08-05$11.18$11.18439,300——
2020-08-04$11.17$11.17681,800——
2020-08-03$12.09$12.09703,200——
2020-07-31$11.97$11.971,228,100——
2020-07-30$13.10$13.101,843,400——
2020-07-29$11.97$11.971,094,100——
2020-07-28$10.67$10.67535,200——
2020-07-27$11.25$11.251,067,800——
2020-07-24$9.73$9.73506,500——
2020-07-23$9.84$9.84509,500——
2020-07-22$10.25$10.25804,100——
2020-07-21$9.41$9.41745,400——
2020-07-20$9.80$9.80651,500——
2020-07-17$9.10$9.101,228,100——
2020-07-16$9.99$9.992,456,600——
2020-07-15$8.61$8.612,200,500——
2020-07-14$7.52$7.52474,500——
2020-07-13$7.14$7.14423,700——
2020-07-10$7.46$7.46239,600——
2020-07-09$7.58$7.58751,800——
2020-07-08$7.70$7.707,528,600——
2020-07-07$6.24$6.24248,800——
2020-07-06$6.21$6.21480,700——
2020-07-02$6.52$6.52464,000——
2020-07-01$6.79$6.79729,900——
2020-06-30$7.02$7.02370,300——
2020-06-29$6.83$6.83305,800——
2020-06-26$6.52$6.522,094,400——
2020-06-25$7.14$7.14473,200——
2020-06-24$7.24$7.24818,100——
2020-06-23$6.35$6.35481,600——
2020-06-22$6.24$6.241,144,100——
2020-06-19$7.38$7.38728,600——
2020-06-18$7.20$7.20418,400——
2020-06-17$6.90$6.90307,600——
2020-06-16$6.69$6.69236,200——
2020-06-15$6.52$6.52333,800——
2020-06-12$6.37$6.37328,100——
2020-06-11$5.93$5.93534,000——
2020-06-10$6.44$6.44868,600——
2020-06-09$6.05$6.05236,600——
2020-06-08$5.97$5.97382,000——
2020-06-05$5.92$5.92299,900——
2020-06-04$5.98$5.98388,100——
2020-06-03$5.90$5.90391,200——
2020-06-02$5.85$5.85627,800——
2020-06-01$5.89$5.89723,700——
2020-05-29$5.44$5.44112,400——
2020-05-28$5.45$5.45284,700——
2020-05-27$5.66$5.66319,900——
2020-05-26$5.51$5.51561,000——
2020-05-22$5.40$5.40737,800——
2020-05-21$4.76$4.76316,700——
2020-05-20$4.99$4.99352,700——
2020-05-19$5.18$5.18178,500——
2020-05-18$5.01$5.01444,700——
2020-05-15$5.11$5.11711,900——
2020-05-14$5.07$5.07836,600——
2020-05-13$4.30$4.301,067,200——
2020-05-12$5.17$5.17674,100——
2020-05-11$5.44$5.441,390,600——
2020-05-08$5.23$5.23567,400——
2020-05-07$4.55$4.55679,800——
2020-05-06$4.84$4.841,581,600——
2020-05-05$4.53$4.534,218,500——
2020-05-04$4.95$4.9518,201,700——
2020-05-01$2.92$2.92142,000——
2020-04-30$3.06$3.06236,400——
2020-04-29$2.95$2.95229,400——
2020-04-28$2.77$2.77857,000——
2020-04-27$3.09$3.09315,500——
2020-04-24$3.10$3.10264,100——
2020-04-23$3.27$3.27354,800——
2020-04-22$3.03$3.03427,000——
2020-04-21$2.77$2.77299,900——
2020-04-20$2.63$2.63711,500——
2020-04-17$2.94$2.941,305,300——
2020-04-16$2.99$2.991,832,500——
2020-04-15$2.32$2.32342,400——
2020-04-14$2.05$2.05704,400——
2020-04-13$2.25$2.25522,200——
2020-04-09$2.00$2.002,526,700——
2020-04-08$1.85$1.851,430,400——
2020-04-07$1.52$1.52357,200——
2020-04-06$1.41$1.41251,600——
2020-04-03$1.25$1.25116,200——
2020-04-02$1.30$1.30121,100——
2020-04-01$1.25$1.25268,900——
2020-03-31$1.56$1.561,278,200——
2020-03-30$1.71$1.714,195,800——
2020-03-27$1.29$1.2942,100——
2020-03-26$1.27$1.27123,900——
2020-03-25$1.21$1.2169,500——
2020-03-24$1.15$1.1578,600——
2020-03-23$1.10$1.1044,700——
2020-03-20$1.13$1.1379,500——
2020-03-19$1.19$1.1961,100——
2020-03-18$1.07$1.07113,100——
2020-03-17$1.18$1.1862,100——
2020-03-16$1.10$1.1076,000——
2020-03-13$1.26$1.2668,200——
2020-03-12$1.26$1.26204,300——
2020-03-11$1.49$1.4959,400——
2020-03-10$1.59$1.59103,200——
2020-03-09$1.47$1.4788,700——
2020-03-06$1.65$1.6566,000——
2020-03-05$1.63$1.63228,100——
2020-03-04$1.70$1.7057,400——
2020-03-03$1.68$1.6864,100——
2020-03-02$1.66$1.6649,400——
2020-02-28$1.64$1.6495,500——
2020-02-27$1.58$1.58119,300——
2020-02-26$1.62$1.62120,500——
2020-02-25$1.62$1.62102,700——
2020-02-24$1.67$1.67130,100——
2020-02-21$1.74$1.74194,500——
2020-02-20$1.72$1.7259,600——
2020-02-19$1.68$1.6877,100——
2020-02-18$1.67$1.6761,000——
2020-02-14$1.70$1.70118,600——
2020-02-13$1.66$1.66390,900——
2020-02-12$1.62$1.62102,000——
2020-02-11$1.59$1.5993,100——
2020-02-10$1.54$1.5485,100——
2020-02-07$1.48$1.48376,300——
2020-02-06$1.47$1.4765,500——
2020-02-05$1.41$1.4153,500——
2020-02-04$1.43$1.43406,500——
2020-02-03$1.41$1.41556,100——
2020-01-31$1.60$1.60368,300——
2020-01-30$1.61$1.61452,700——
2020-01-29$1.77$1.77289,100——
2020-01-28$1.74$1.74190,600——
2020-01-27$1.70$1.70110,900——
2020-01-24$1.67$1.6793,000——
2020-01-23$1.62$1.62166,500——
2020-01-22$1.61$1.61103,600——
2020-01-21$1.59$1.5987,700——
2020-01-17$1.60$1.6077,700——
2020-01-16$1.62$1.62128,900——
2020-01-15$1.61$1.6196,200——
2020-01-14$1.57$1.57230,000——
2020-01-13$1.60$1.60392,400——
2020-01-10$1.69$1.69274,000——
2020-01-09$1.69$1.69218,900——
2020-01-08$1.69$1.69162,400——
2020-01-07$1.59$1.59190,900——
2020-01-06$1.55$1.55118,900——
2020-01-03$1.48$1.4876,500——
2020-01-02$1.53$1.5341,200——