MetaCap

Retractable Technologies Stock Price History

NYSE: RVPHealth CareMedical/Dental InstrumentsUSD

0.6632+0.0012 (+0.18%)

At close: Oct 9, 3:28 PM ET · Delayed 15 min

RVP price history at a glance

The price history for Retractable Technologies (RVP) on this page begins on April 30, 2001, when the stock closed at $12.75; it most recently closed at $0.6632 on October 5, 2026. The highest price in this record is $21.50, reached on February 1, 2021; the latest close is 96.9% below that peak. Across the 24 complete calendar years in the table, RVP finished higher in 7 and lower in 17. Its best year was 2020 (+625.7%) and its worst was 2022 (-76.3%).

Over roughly 25 years the share price changed -94.8%, a -11.0% compound annual price return (excluding dividends). In the last 12 months alone, RVP has lost 35.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2001
$21.50
Date of high
Feb 1, 2021
Low since 2001
$0.43
Date of low
Mar 2, 2009
52-week high
$1.14
52-week low
$0.60
IPO year
2001
Last close
$0.6632

RVP returns

1 week

-5.26%

1 month

-6.59%

3 months

-3.88%

6 months

-1.01%

Year to date

-13.87%

1 year

-35.61%

3 years

-43.80%

5 years

-92.74%

RVP price return, excluding dividends.

RVP annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.6632-12.74%
20250.76-5.00%
20240.80-27.93%
20231.11-32.32%
20221.64-76.33%
20216.93-35.47%
202010.74+625.68%
20191.48+142.62%
20180.61-10.29%
20170.68-26.88%
20160.93-70.00%
20153.10-38.00%
20145.00+60.26%
20133.12+228.42%
20120.95-19.49%
20111.18-32.57%
20101.75+6.71%
20091.64+107.59%
20080.79-47.33%
20071.50-48.10%
20062.89-19.50%
20053.59-21.96%
20044.60-31.95%
20036.76+79.79%
20023.76-29.59%
2001*5.34-58.12%

* Partial year: the record begins after the start of 2001; return measured from the first available close.

2026 return is year to date.

RVP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.670.6660.66310.6632+0.18%
0.6830.68980.66130.662-4.17%
0.69530.69080.68270.6908+0.12%
0.690.710.670.69-1.43%
0.700.710.680.700.00%
0.690.700.680.70+1.45%
0.690.700.680.690.00%
0.690.700.690.69-1.43%
0.690.700.690.70+1.45%
0.680.690.680.69-1.43%
0.680.700.680.70+2.94%
0.690.700.680.68-1.45%
0.730.730.690.69-1.43%
0.690.700.680.70-1.41%
0.690.710.680.71-1.39%
0.710.720.680.72+2.86%
0.690.700.680.70+2.94%
0.680.720.680.680.00%
0.680.700.680.680.00%
0.710.720.680.680.00%
0.700.710.680.68-2.86%
0.710.710.700.70-1.41%
0.710.710.700.71+1.43%
0.730.730.700.70-1.41%
0.740.740.710.710.00%
0.710.730.700.71-1.39%
0.710.740.710.720.00%
0.700.730.700.72-1.37%
0.710.740.710.730.00%
0.730.730.720.73+1.39%
0.720.740.710.72-1.37%
0.730.730.720.730.00%
0.720.740.700.730.00%
0.720.740.700.730.00%
0.700.730.700.730.00%
0.730.740.720.73+1.39%
0.700.730.700.720.00%
0.710.730.710.72+2.86%
0.690.730.680.70+1.45%
0.670.690.670.69+1.47%
0.660.680.660.68+1.49%
0.670.680.670.67-1.47%
0.670.680.670.68+1.49%
0.670.680.670.670.00%
0.680.680.670.67-1.47%
0.670.680.670.68+1.49%
0.670.680.670.670.00%
0.670.680.660.67+1.52%
0.660.680.660.660.00%
0.660.670.650.66-1.49%
0.670.690.670.670.00%
0.680.680.670.670.00%
0.670.680.670.670.00%
0.670.680.670.67-1.47%
0.680.690.680.680.00%
0.680.690.680.680.00%
0.690.690.680.680.00%
0.710.710.680.68-1.45%
0.710.710.690.69+1.47%
0.690.700.680.68-1.45%
0.720.720.690.69-4.17%
0.690.720.690.72+4.35%
0.700.710.690.690.00%
0.670.690.670.690.00%
0.710.710.680.69-1.43%
0.720.720.690.700.00%
0.720.720.700.70-1.41%
0.710.730.710.71-2.74%
0.740.740.710.730.00%
0.740.740.730.730.00%
0.740.740.720.73+1.39%
0.700.740.700.72+1.41%
0.710.710.700.71+1.43%
0.700.710.700.700.00%
0.720.730.690.70-2.78%
0.690.720.680.72+4.35%
0.680.700.670.69+1.47%
0.670.700.670.68+1.49%
0.660.690.660.670.00%
0.670.680.660.67+1.52%
0.670.690.660.66-1.49%
0.710.710.670.67-4.29%
0.700.710.690.700.00%
0.670.700.670.70+1.45%
0.680.700.680.690.00%
0.670.690.650.690.00%
0.680.690.660.690.00%
0.650.690.650.69+4.55%
0.650.700.650.660.00%
0.670.670.650.66-1.49%
0.680.690.660.67-4.29%
0.690.700.670.70+2.94%
0.720.720.670.68-6.85%
0.700.750.700.73+1.39%
0.690.740.690.72+4.35%
0.700.700.680.69-2.82%
0.670.710.670.71+4.41%
0.670.690.670.68+3.03%
0.690.700.660.66-2.94%
0.710.720.650.68+1.49%
0.670.710.640.67+4.69%
0.690.700.640.64-7.25%
0.670.750.670.69-1.43%
0.660.730.660.700.00%
0.680.720.680.70+2.94%
0.710.720.680.68-2.86%
0.700.710.690.700.00%
0.690.720.690.70+1.45%
0.700.710.690.69-4.17%
0.680.740.650.72+10.77%
0.640.660.630.65+3.17%
0.640.640.610.630.00%
0.650.650.610.63+1.61%
0.650.650.620.620.00%
0.630.630.620.62-3.13%
0.630.650.620.64-1.54%
0.630.650.610.650.00%
0.660.660.640.65-1.52%
0.640.660.630.66+4.76%
0.690.690.600.63-3.08%
0.690.700.640.65-2.99%
0.700.700.650.67-2.90%
0.670.700.670.690.00%
0.670.710.670.69+2.99%
0.700.700.670.67-4.29%
0.670.720.670.70+4.48%
0.680.700.670.67-6.94%
0.680.720.680.72+5.88%
0.720.720.680.68-1.45%
0.690.720.690.69-2.82%
0.710.710.680.71+2.90%
0.690.700.670.69+2.99%
0.680.700.660.67+1.52%
0.660.710.660.66-4.35%
0.660.710.660.69+2.99%
0.680.690.670.67-1.47%
0.720.720.680.68-5.56%
0.700.720.690.720.00%
0.730.730.690.720.00%
0.720.720.680.72-1.37%
0.690.730.670.73+4.29%
0.670.710.670.700.00%
0.700.740.690.700.00%
0.720.740.660.700.00%
0.730.740.690.700.00%
0.700.710.700.70+1.45%
0.720.730.670.69-5.48%
0.730.730.700.73+2.82%
0.670.710.660.71+7.58%
0.650.690.650.66-5.71%
0.690.710.660.700.00%
0.680.720.670.70+2.94%
0.680.690.670.68-1.45%
0.700.700.660.69+4.55%
0.630.680.630.66-1.49%
0.670.670.640.670.00%
0.660.680.660.67+1.52%
0.680.690.660.660.00%
0.660.690.650.660.00%
0.660.670.660.66-1.49%
0.670.700.660.67-2.90%
0.690.700.680.69+1.47%
0.700.720.680.68-4.23%
0.660.720.660.71+7.58%
0.640.710.640.66-1.49%
0.670.700.650.670.00%
0.710.710.660.67+1.52%
0.660.680.660.660.00%
0.650.700.630.66+1.54%
0.670.670.650.650.00%
0.720.720.650.65-8.45%
0.660.740.660.71+4.41%
0.660.700.660.68-4.23%
0.670.710.660.71+1.43%
0.690.710.680.70-1.41%
0.690.710.690.71+1.43%
0.730.730.690.70-2.78%
0.740.750.720.72-1.37%
0.720.750.720.73+5.80%
0.710.710.680.69-2.82%
0.710.710.710.710.00%
0.720.750.710.71-1.39%
0.710.740.710.72-1.37%
0.700.740.700.73+2.82%
0.710.720.710.71-1.39%
0.740.740.710.72-2.70%
0.740.760.740.74-2.63%
0.770.770.750.76-1.30%
0.780.780.760.77-1.28%
0.780.780.760.78+2.63%
0.740.780.740.760.00%
0.760.780.760.760.00%
0.770.780.760.760.00%
0.790.790.760.76-1.30%
0.770.800.750.77-1.28%
0.800.820.780.78-3.70%
0.820.820.800.81-2.41%
0.820.830.820.83+1.22%
0.830.830.820.820.00%
0.810.830.810.820.00%
0.810.840.810.820.00%
0.820.830.820.820.00%
0.840.840.820.820.00%
0.820.830.820.820.00%
0.820.830.820.82-1.20%
0.790.840.790.83+1.22%
0.840.840.820.82-1.20%
0.810.840.790.83+1.22%
0.820.830.810.820.00%
0.800.840.800.820.00%
0.830.840.810.820.00%
0.790.830.790.820.00%
0.810.830.810.820.00%
0.830.840.810.820.00%
0.820.850.800.820.00%
0.840.860.820.82-1.20%
0.870.870.810.83+1.22%
0.810.860.810.820.00%
0.820.850.800.820.00%
0.800.820.790.82+2.50%
0.810.870.800.80-1.23%
0.820.860.770.81-1.22%
0.830.850.810.82-1.20%
0.810.870.790.830.00%
0.770.830.750.83+6.41%
0.770.850.760.78-3.70%
0.850.850.790.81-3.57%
0.860.860.830.84-1.18%
0.830.850.810.85+1.19%
0.820.850.810.84+2.44%
0.860.860.800.82-3.53%
0.860.880.830.85-1.16%
0.830.890.830.86+2.38%
0.870.870.830.84-4.55%
0.880.900.860.880.00%
0.910.910.860.88+1.15%
0.920.920.850.87-3.33%
0.910.950.880.900.00%
0.930.930.880.90-2.17%
0.951.010.920.92-3.16%
0.981.000.950.950.00%
0.971.000.950.95-3.06%
1.051.050.930.98-7.55%
1.001.100.991.06+8.16%
1.021.020.910.98+7.69%
0.991.140.880.91-7.14%
0.990.990.960.980.00%
0.930.990.910.98+6.52%
0.940.960.910.92-5.15%
0.971.020.930.970.00%
1.051.050.950.97-5.83%
0.921.070.921.03—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RVP chart for longer ranges.