American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Retractable Technologies, Inc

RVP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RVP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RVP by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
RVP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RVP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RVP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RVP holdings by institutional investors

Insider Trading

Quarterly net insider trading by RVP's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Apr 15, 2022 Issue: Manufacturing Health Issues
  • $50,000 Jan 14, 2022 Issue: Health Issues Manufacturing
  • $50,000 Oct 18, 2021 Issue: Health Issues Manufacturing
  • $30,000 Jul 17, 2021 Issue: Health Issues Manufacturing
  • $50,000 Apr 18, 2021 Issue: Health Issues Manufacturing
  • $20,000 Jan 19, 2021 Issue: None
  • $20,000 Jan 05, 2021 Issue: None
  • $30,000 Oct 15, 2020 Issue: None
  • $30,000 Jul 15, 2020 Issue: None
  • $10,000 Apr 17, 2020 Issue: Medical/Disease Research/Clinical Labs Health Issues Manufacturing
  • $10,000 Feb 01, 2011 Issue: Health Issues
  • $15,000 Oct 21, 2010 Issue: Health Issues
  • $10,000 Apr 19, 2010 Issue: Consumer Issues/Safety/Products Small Business Health Issues
  • $30,000 Jan 19, 2010 Issue: Consumer Issues/Safety/Products Small Business Health Issues
  • $25,000 Jan 15, 2010 Issue: Consumer Issues/Safety/Products Small Business Health Issues
  • $30,000 Oct 21, 2009 Issue: Consumer Issues/Safety/Products Small Business Health Issues
  • $20,000 Aug 14, 2001 Issue: Health Issues
  • $40,000 Feb 14, 2001 Issue: Health Issues
  • $40,000 Aug 14, 2000 Issue: Health Issues
  • $60,000 Feb 14, 2000 Issue: Health Issues
  • $40,000 Aug 13, 1999 Issue: Health Issues
Revolving Door

Former government officials who have lobbied for RVP

7 former government officials from 6 congressional offices at 2 lobbying firms have lobbied for RVP, most recently Jan 14, 2022.

  • Sherrod Brown
    James Heimbach Senate New Special Asst. to the President for Leg. Affairs (2009-2011); Chief of Staff, Sen. Sherrod Brown (2007-2009); Office of Leg & Intergovernmental Affairs, FCC (1999-2001) Formerly with Sherrod Brown · TIBER CREEK GROUP · Jan 14, 2022
  • Tom Price
    John Twomey House New Chief of Staff, HHS Office of the Asst. Sec. for Legislation (2019-2021); Policy Adviser, HHS (2017-2019); Special Asst., Office of the Secretary, HHS (2017); Staff Assistant, Rep. Tom Price (2015-2017); Intern, Rep. Doug Collins (2015) Formerly with Tom Price · TIBER CREEK GROUP · Apr 19, 2021
  • Rodney P. Frelinghuysen
    Nancy Fox House Staff Director House Appropriations Committee, Chief of Staff Rep. Rodney Frelinghuysen (NJ) Scheduler Rep. Marge Roukema (NJ), Scheduler Rep. Silvio O. Conte (MA) Formerly with Rodney P. Frelinghuysen · WINNING STRATEGIES WASHINGTON · Jan 05, 2021
  • Kay Granger
    Chelsey Penrod Hickman House CoS, Rep. Kay Granger; LA Sen. Larry Craig Formerly with Kay Granger · WINNING STRATEGIES WASHINGTON · Jan 05, 2021
  • Lindsey Graham
    Jennifer Olson Senate New Legislative Director, Sen. Lindsey Graham; Legislative Assistant, Sen. Lindsey Graham; Legislative Assistant, Rep. Jim Kolbe. Formerly with Lindsey Graham · TIBER CREEK GROUP · Dec 16, 2020
  • Kay Granger
    Matthew Leffingwell House New Director of Member Services Coalitions, House Appropriations Cmte.; CoS, Rep. Kay Granger; Deputy CoS, Rep. Kay Granger; Comms. Director, Rep. Kay Granger; Comms. Director, Rep. Jon Porter; Projects Director/Press Secretary, Rep. Mark Kirk. Formerly with Kay Granger · TIBER CREEK GROUP · Dec 16, 2020
  • James E. Clyburn
    Ashli Palmer House New Director of Floor Operations, Majority Whip James E. Clyburn; Policy Director, Assistant Democratic Leader James E. Clyburn; Chief of Staff, Rural Business Services Agency (USDA). Formerly with James E. Clyburn · TIBER CREEK GROUP · Dec 16, 2020
Corporate Lobbying

RVP Estimated quarterly lobbying spending

Revenue Breakdown

RVP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RVP Income Statement
RVP Balance Sheet
RVP Cash Flow
U.S. Patents

New RVP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to RVP from public contracts

RVP News

Recent insights relating to RVP

CNBC Recommendations

Recent picks made for RVP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RVP

RVP Analyst Ratings

RVP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RVP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RVP stock a Buy, Sell, or Hold?

  • What is the price target for $RVP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RVP Top Shareholders
Shareholder
Shares Held
RVP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RVP stock?

  • Who owns the most shares of $RVP stock?

  • What funds own $RVP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RVP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RVP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RVP

Retractable Technologies Inc is engaged in the manufacturing and marketing of safety medical products (predominantly syringes) for the healthcare industry. It has manufacturing facilities in Little Elm, Texas, and uses manufacturers in China as well. Its syringes are well-suited for administering vaccinations. The company's products are VanishPoint Syringe, VanishPoint Insulin Syringes, EasyPoint Needle, EasyPoint Blood Collection Tube with Needle, VanishPoint Blood Collection Set, and VanishPoint IV Catheter. It provides solutions such as Insulin, Immunization, Blood Collection, Allergy, General Purpose, and Infusion.

  • Address Little Elm, TX
  • Market Cap 20.8 million
  • Employees 201
  • Industrial Classification Surgical & Medical Instruments & Apparatus

Retractable Technologies, Inc (RVP) Historical Stock Prices

Retractable Technologies, Inc (RVP) closed at $0.6950 on September 22, 2026. Over the past year its adjusted close ranged from $0.6210 to $1.06. Daily prices go back to January 2, 2014, 3,192 trading days in all.

  • 1 month-4.79%
  • 3 months+1.18%
  • Year to date-9.99%
  • 1 year-16.31%
  • 3 years-42.99%
  • 5 years-94.12%
  • Max-77.21%
See every congressional and insider trade on the RVP price chart

Quiver Premium charts RVP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.6860 0.6950 0.6830 0.6950 0.6950 6,858
Sep 21, 2026 0.6860 0.7099 0.6830 0.7099 0.7099 5,407
Sep 18, 2026 0.7099 0.7193 0.6821 0.7193 0.7193 12,307
Sep 17, 2026 0.6946 0.7044 0.6802 0.7044 0.7044 3,118
Sep 16, 2026 0.6800 0.7193 0.6800 0.6800 0.6800 40,843
Sep 15, 2026 0.6821 0.7005 0.6800 0.6800 0.6800 14,327
Sep 14, 2026 0.7110 0.7170 0.6815 0.6820 0.6820 17,977
Sep 11, 2026 0.7000 0.7059 0.6786 0.6801 0.6801 59,232
Sep 10, 2026 0.7093 0.7129 0.7000 0.7029 0.7029 13,613
Sep 9, 2026 0.7145 0.7145 0.7000 0.7120 0.7120 12,964
Sep 8, 2026 0.7259 0.7259 0.7000 0.7000 0.7000 10,440
Sep 4, 2026 0.7400 0.7400 0.7108 0.7108 0.7108 4,723
Sep 3, 2026 0.7141 0.7290 0.7032 0.7139 0.7139 5,454
Sep 2, 2026 0.7060 0.7350 0.7055 0.7200 0.7200 7,777
Sep 1, 2026 0.7001 0.7348 0.7001 0.7200 0.7200 15,477
Aug 31, 2026 0.7069 0.7350 0.7051 0.7320 0.7320 2,837
Aug 28, 2026 0.7325 0.7325 0.7160 0.7300 0.7300 18,199
Aug 27, 2026 0.7177 0.7350 0.7100 0.7218 0.7218 43,174
Aug 26, 2026 0.7340 0.7340 0.7180 0.7300 0.7300 64,284
Aug 25, 2026 0.7220 0.7350 0.7000 0.7349 0.7349 35,591
Aug 24, 2026 0.7150 0.7400 0.7001 0.7300 0.7300 102,564
Aug 21, 2026 0.7005 0.7300 0.7005 0.7300 0.7300 8,073
Aug 20, 2026 0.7300 0.7350 0.7200 0.7300 0.7300 26,862
Aug 19, 2026 0.7000 0.7300 0.7000 0.7200 0.7200 52,675
Aug 18, 2026 0.7099 0.7300 0.7099 0.7200 0.7200 24,427
Aug 17, 2026 0.6877 0.7300 0.6801 0.7000 0.7000 249,458
Aug 14, 2026 0.6650 0.6925 0.6650 0.6925 0.6925 46,758
Aug 13, 2026 0.6602 0.6789 0.6602 0.6789 0.6789 5,962
Aug 12, 2026 0.6700 0.6788 0.6700 0.6745 0.6745 2,410
Aug 11, 2026 0.6700 0.6789 0.6700 0.6770 0.6770 12,162
Aug 10, 2026 0.6700 0.6789 0.6700 0.6700 0.6700 24,316
Aug 7, 2026 0.6751 0.6799 0.6700 0.6700 0.6700 4,269
Aug 6, 2026 0.6719 0.6770 0.6700 0.6770 0.6770 29,558
Aug 5, 2026 0.6749 0.6798 0.6699 0.6699 0.6699 10,240
Aug 4, 2026 0.6730 0.6799 0.6604 0.6700 0.6700 11,400
Aug 3, 2026 0.6602 0.6798 0.6602 0.6602 0.6602 6,068
Jul 31, 2026 0.6601 0.6744 0.6549 0.6602 0.6602 9,602
Jul 30, 2026 0.6710 0.6856 0.6700 0.6700 0.6700 24,012
Jul 29, 2026 0.6789 0.6789 0.6701 0.6702 0.6702 11,054
Jul 28, 2026 0.6700 0.6799 0.6696 0.6701 0.6701 30,623
Jul 27, 2026 0.6730 0.6845 0.6701 0.6702 0.6702 10,725
Jul 24, 2026 0.6800 0.6854 0.6800 0.6800 0.6800 5,558
Jul 23, 2026 0.6800 0.6889 0.6800 0.6800 0.6800 4,631
Jul 22, 2026 0.6905 0.6905 0.6800 0.6801 0.6801 21,033
Jul 21, 2026 0.7062 0.7062 0.6800 0.6801 0.6801 34,888
Jul 20, 2026 0.7100 0.7100 0.6900 0.6900 0.6900 13,801
Jul 17, 2026 0.6900 0.6950 0.6760 0.6845 0.6845 18,943
Jul 16, 2026 0.7200 0.7200 0.6910 0.6910 0.6910 30,084
Jul 15, 2026 0.6903 0.7200 0.6902 0.7200 0.7200 19,430
Jul 14, 2026 0.6984 0.7075 0.6901 0.6901 0.6901 85,330
Jul 13, 2026 0.6692 0.6920 0.6692 0.6850 0.6850 37,441
Jul 10, 2026 0.7050 0.7050 0.6839 0.6850 0.6850 35,839
Jul 9, 2026 0.7174 0.7174 0.6910 0.6968 0.6968 20,476
Jul 8, 2026 0.7197 0.7197 0.7007 0.7008 0.7008 52,336
Jul 7, 2026 0.7106 0.7265 0.7106 0.7113 0.7113 47,617
Jul 6, 2026 0.7400 0.7400 0.7104 0.7340 0.7340 44,876
Jul 2, 2026 0.7369 0.7397 0.7250 0.7301 0.7301 9,591
Jul 1, 2026 0.7370 0.7370 0.7153 0.7290 0.7290 16,963
Jun 30, 2026 0.7000 0.7369 0.7000 0.7200 0.7200 63,691
Jun 29, 2026 0.7083 0.7090 0.6960 0.7050 0.7050 38,504
Jun 26, 2026 0.6950 0.7136 0.6950 0.6975 0.6975 39,321
Jun 25, 2026 0.7150 0.7299 0.6905 0.6952 0.6952 264,815
Jun 24, 2026 0.6852 0.7209 0.6834 0.7200 0.7200 114,991
Jun 23, 2026 0.6791 0.6998 0.6705 0.6869 0.6869 77,055
Jun 22, 2026 0.6650 0.6981 0.6650 0.6770 0.6770 101,908
Jun 18, 2026 0.6630 0.6883 0.6630 0.6700 0.6700 82,580
Jun 17, 2026 0.6650 0.6796 0.6570 0.6698 0.6698 86,810
Jun 16, 2026 0.6700 0.6909 0.6600 0.6600 0.6600 133,080
Jun 15, 2026 0.7050 0.7100 0.6700 0.6730 0.6730 123,713
Jun 12, 2026 0.6951 0.7100 0.6909 0.6997 0.6997 108,692
Jun 11, 2026 0.6720 0.7000 0.6720 0.6999 0.6999 139,021
Jun 10, 2026 0.6847 0.7000 0.6800 0.6902 0.6902 109,334
Jun 9, 2026 0.6700 0.6884 0.6544 0.6881 0.6881 54,508
Jun 8, 2026 0.6838 0.6900 0.6648 0.6870 0.6870 158,054
Jun 5, 2026 0.6523 0.6860 0.6500 0.6860 0.6860 102,591
Jun 4, 2026 0.6500 0.7000 0.6500 0.6599 0.6599 66,133
Jun 3, 2026 0.6656 0.6673 0.6510 0.6572 0.6572 56,645
Jun 2, 2026 0.6810 0.6887 0.6599 0.6673 0.6673 117,868
Jun 1, 2026 0.6918 0.6990 0.6700 0.6970 0.6970 110,198
May 29, 2026 0.7205 0.7205 0.6700 0.6792 0.6792 193,072
May 28, 2026 0.6980 0.7500 0.6970 0.7280 0.7280 124,172
May 27, 2026 0.6901 0.7398 0.6901 0.7175 0.7175 115,784
May 26, 2026 0.7030 0.7049 0.6800 0.6900 0.6900 163,190
May 22, 2026 0.6700 0.7130 0.6700 0.7130 0.7130 137,865
May 21, 2026 0.6701 0.6910 0.6700 0.6761 0.6761 88,633
May 20, 2026 0.6861 0.7000 0.6640 0.6640 0.6640 66,680
May 19, 2026 0.7090 0.7200 0.6500 0.6800 0.6800 99,582
May 18, 2026 0.6700 0.7050 0.6402 0.6700 0.6700 135,241
May 15, 2026 0.6900 0.6976 0.6400 0.6400 0.6400 159,726
May 14, 2026 0.6705 0.7500 0.6705 0.6901 0.6901 53,238
May 13, 2026 0.6601 0.7319 0.6601 0.7000 0.7000 96,327
May 12, 2026 0.6800 0.7191 0.6754 0.7022 0.7022 36,416
May 11, 2026 0.7080 0.7197 0.6800 0.6834 0.6834 77,558
May 8, 2026 0.6994 0.7126 0.6900 0.6969 0.6969 40,835
May 7, 2026 0.6900 0.7188 0.6900 0.7049 0.7049 122,487
May 6, 2026 0.7000 0.7104 0.6902 0.6930 0.6930 36,556
May 5, 2026 0.6789 0.7390 0.6511 0.7243 0.7243 85,293
May 4, 2026 0.6398 0.6630 0.6292 0.6500 0.6500 88,632
May 1, 2026 0.6354 0.6354 0.6100 0.6321 0.6321 67,117
Apr 30, 2026 0.6500 0.6500 0.6114 0.6316 0.6316 22,133
Apr 29, 2026 0.6524 0.6524 0.6151 0.6210 0.6210 30,349
Apr 28, 2026 0.6300 0.6300 0.6203 0.6238 0.6238 7,744
Apr 27, 2026 0.6330 0.6512 0.6211 0.6430 0.6430 20,621
Apr 24, 2026 0.6312 0.6525 0.6101 0.6490 0.6490 52,336
Apr 23, 2026 0.6602 0.6618 0.6403 0.6477 0.6477 34,950
Apr 22, 2026 0.6361 0.6561 0.6300 0.6561 0.6561 21,142
Apr 21, 2026 0.6870 0.6870 0.6017 0.6309 0.6309 116,771
Apr 20, 2026 0.6940 0.6970 0.6431 0.6486 0.6486 125,640
Apr 17, 2026 0.6969 0.6969 0.6510 0.6700 0.6700 74,530
Apr 16, 2026 0.6744 0.6967 0.6700 0.6900 0.6900 22,036
Apr 15, 2026 0.6739 0.7095 0.6739 0.6882 0.6882 96,584
Apr 14, 2026 0.6990 0.6991 0.6701 0.6741 0.6741 50,563
Apr 13, 2026 0.6700 0.7150 0.6700 0.6989 0.6989 43,792
Apr 10, 2026 0.6810 0.6975 0.6700 0.6701 0.6701 71,365
Apr 9, 2026 0.6801 0.7200 0.6801 0.7180 0.7180 50,496
Apr 8, 2026 0.7158 0.7158 0.6801 0.6803 0.6803 225,163
Apr 7, 2026 0.6861 0.7200 0.6860 0.6910 0.6910 39,263
Apr 6, 2026 0.7099 0.7099 0.6810 0.7080 0.7080 96,550
Apr 2, 2026 0.6900 0.7000 0.6650 0.6875 0.6875 69,985
Apr 1, 2026 0.6788 0.6978 0.6600 0.6656 0.6656 36,982
Mar 31, 2026 0.6610 0.7100 0.6600 0.6615 0.6615 76,282
Mar 30, 2026 0.6600 0.7050 0.6600 0.6895 0.6895 64,844
Mar 27, 2026 0.6804 0.6876 0.6700 0.6700 0.6700 28,574
Mar 26, 2026 0.7198 0.7198 0.6828 0.6828 0.6828 78,343
Mar 25, 2026 0.6960 0.7198 0.6900 0.7198 0.7198 101,898
Mar 24, 2026 0.7250 0.7250 0.6870 0.7197 0.7197 23,210
Mar 23, 2026 0.7200 0.7200 0.6800 0.7200 0.7200 71,334
Mar 20, 2026 0.6902 0.7250 0.6700 0.7250 0.7250 65,355
Mar 19, 2026 0.6655 0.7094 0.6655 0.6956 0.6956 34,508
Mar 18, 2026 0.7014 0.7438 0.6900 0.7000 0.7000 72,183
Mar 17, 2026 0.7180 0.7399 0.6600 0.7014 0.7014 87,304
Mar 16, 2026 0.7307 0.7350 0.6900 0.7004 0.7004 23,234
Mar 13, 2026 0.6973 0.7093 0.6973 0.7042 0.7042 9,467
Mar 12, 2026 0.7200 0.7310 0.6710 0.6900 0.6900 60,787
Mar 11, 2026 0.7300 0.7336 0.7040 0.7268 0.7268 46,997
Mar 10, 2026 0.6664 0.7149 0.6583 0.7099 0.7099 90,458
Mar 9, 2026 0.6500 0.6895 0.6500 0.6600 0.6600 87,390
Mar 6, 2026 0.6900 0.7099 0.6600 0.6986 0.6986 28,646
Mar 5, 2026 0.6845 0.7150 0.6650 0.7030 0.7030 26,473
Mar 4, 2026 0.6800 0.6897 0.6650 0.6801 0.6801 24,181
Mar 3, 2026 0.7010 0.7010 0.6600 0.6899 0.6899 39,730
Mar 2, 2026 0.6310 0.6829 0.6310 0.6603 0.6603 31,192
Feb 27, 2026 0.6700 0.6723 0.6401 0.6653 0.6653 137,979
Feb 26, 2026 0.6600 0.6825 0.6600 0.6680 0.6680 23,988
Feb 25, 2026 0.6831 0.6939 0.6600 0.6620 0.6620 61,424
Feb 24, 2026 0.6600 0.6900 0.6535 0.6620 0.6620 52,498
Feb 23, 2026 0.6600 0.6673 0.6600 0.6610 0.6610 67,614
Feb 20, 2026 0.6650 0.7000 0.6610 0.6673 0.6673 32,133
Feb 19, 2026 0.6906 0.7000 0.6800 0.6870 0.6870 24,358
Feb 18, 2026 0.7013 0.7200 0.6783 0.6800 0.6800 57,009
Feb 17, 2026 0.6600 0.7210 0.6600 0.7120 0.7120 26,137
Feb 13, 2026 0.6420 0.7099 0.6420 0.6610 0.6610 30,464
Feb 12, 2026 0.6700 0.7000 0.6500 0.6670 0.6670 48,792
Feb 11, 2026 0.7100 0.7100 0.6600 0.6700 0.6700 59,535
Feb 10, 2026 0.6559 0.6800 0.6559 0.6600 0.6600 34,303
Feb 9, 2026 0.6472 0.7000 0.6300 0.6559 0.6559 171,982
Feb 6, 2026 0.6724 0.6724 0.6500 0.6500 0.6500 50,134
Feb 5, 2026 0.7200 0.7200 0.6500 0.6500 0.6500 111,009
Feb 4, 2026 0.6615 0.7384 0.6615 0.7102 0.7102 44,471
Feb 3, 2026 0.6610 0.6950 0.6610 0.6784 0.6784 62,284
Feb 2, 2026 0.6700 0.7063 0.6600 0.7063 0.7063 26,538
Jan 30, 2026 0.6921 0.7130 0.6810 0.7000 0.7000 45,280
Jan 29, 2026 0.6920 0.7149 0.6910 0.7064 0.7064 45,287
Jan 28, 2026 0.7288 0.7288 0.6900 0.7011 0.7011 50,395
Jan 27, 2026 0.7430 0.7500 0.7200 0.7202 0.7202 66,773
Jan 26, 2026 0.7185 0.7500 0.7185 0.7300 0.7300 108,477
Jan 23, 2026 0.7100 0.7122 0.6825 0.6900 0.6900 55,588
Jan 22, 2026 0.7100 0.7150 0.7100 0.7100 0.7100 16,660
Jan 21, 2026 0.7237 0.7466 0.7100 0.7101 0.7101 112,350
Jan 20, 2026 0.7100 0.7394 0.7100 0.7217 0.7217 82,402
Jan 16, 2026 0.7000 0.7400 0.7000 0.7260 0.7260 27,028
Jan 15, 2026 0.7110 0.7242 0.7100 0.7120 0.7120 19,054
Jan 14, 2026 0.7400 0.7404 0.7110 0.7200 0.7200 71,873
Jan 13, 2026 0.7425 0.7600 0.7400 0.7400 0.7400 30,672
Jan 12, 2026 0.7700 0.7700 0.7450 0.7550 0.7550 37,047
Jan 9, 2026 0.7800 0.7800 0.7602 0.7713 0.7713 20,360
Jan 8, 2026 0.7756 0.7800 0.7600 0.7799 0.7799 32,672
Jan 7, 2026 0.7382 0.7755 0.7382 0.7650 0.7650 86,189
Jan 6, 2026 0.7585 0.7790 0.7585 0.7610 0.7610 12,546
Jan 5, 2026 0.7700 0.7800 0.7580 0.7607 0.7607 10,207
Jan 2, 2026 0.7900 0.7900 0.7599 0.7599 0.7599 30,370
Dec 31, 2025 0.7700 0.7960 0.7520 0.7721 0.7721 89,907
Dec 30, 2025 0.8000 0.8207 0.7750 0.7750 0.7750 78,529
Dec 29, 2025 0.8150 0.8200 0.7950 0.8098 0.8098 64,125
Dec 26, 2025 0.8150 0.8330 0.8150 0.8330 0.8330 10,318
Dec 24, 2025 0.8330 0.8330 0.8150 0.8202 0.8202 35,068
Dec 23, 2025 0.8110 0.8276 0.8110 0.8201 0.8201 24,837
Dec 22, 2025 0.8100 0.8370 0.8100 0.8200 0.8200 75,115
Dec 19, 2025 0.8151 0.8349 0.8151 0.8220 0.8220 58,031
Dec 18, 2025 0.8360 0.8360 0.8200 0.8232 0.8232 41,413
Dec 17, 2025 0.8200 0.8300 0.8200 0.8229 0.8229 59,639
Dec 16, 2025 0.8200 0.8300 0.8150 0.8200 0.8200 14,287
Dec 15, 2025 0.7861 0.8400 0.7861 0.8324 0.8324 50,855
Dec 12, 2025 0.8369 0.8369 0.8200 0.8231 0.8231 19,961
Dec 11, 2025 0.8079 0.8375 0.7900 0.8276 0.8276 46,016
Dec 10, 2025 0.8200 0.8299 0.8108 0.8175 0.8175 19,487
Dec 9, 2025 0.7981 0.8365 0.7980 0.8210 0.8210 13,983
Dec 8, 2025 0.8250 0.8381 0.8111 0.8200 0.8200 35,332
Dec 5, 2025 0.7850 0.8307 0.7850 0.8200 0.8200 36,418
Dec 4, 2025 0.8110 0.8269 0.8110 0.8150 0.8150 17,490
Dec 3, 2025 0.8322 0.8405 0.8110 0.8221 0.8221 33,596
Dec 2, 2025 0.8200 0.8450 0.8042 0.8225 0.8225 17,827
Dec 1, 2025 0.8370 0.8599 0.8200 0.8232 0.8232 25,019
Nov 28, 2025 0.8700 0.8700 0.8110 0.8280 0.8280 29,848
Nov 26, 2025 0.8100 0.8595 0.8100 0.8220 0.8220 25,835
Nov 25, 2025 0.8200 0.8484 0.8040 0.8221 0.8221 72,554
Nov 24, 2025 0.8000 0.8242 0.7921 0.8200 0.8200 49,989
Nov 21, 2025 0.8091 0.8695 0.7968 0.7968 0.7968 75,971
Nov 20, 2025 0.8200 0.8649 0.7700 0.8100 0.8100 70,675
Nov 19, 2025 0.8333 0.8450 0.8101 0.8222 0.8222 36,742
Nov 18, 2025 0.8089 0.8700 0.7900 0.8302 0.8302 27,979
Nov 17, 2025 0.7719 0.8339 0.7500 0.8339 0.8339 79,588
Nov 14, 2025 0.7700 0.8500 0.7630 0.7780 0.7780 168,123
Nov 13, 2025 0.8500 0.8549 0.7856 0.8100 0.8100 73,093
Nov 12, 2025 0.8612 0.8612 0.8330 0.8350 0.8350 17,752
Nov 11, 2025 0.8300 0.8489 0.8100 0.8489 0.8489 9,846
Nov 10, 2025 0.8218 0.8490 0.8130 0.8363 0.8363 38,921
Nov 7, 2025 0.8600 0.8600 0.8020 0.8200 0.8200 61,856
Nov 6, 2025 0.8600 0.8800 0.8311 0.8508 0.8508 31,863
Nov 5, 2025 0.8310 0.8871 0.8260 0.8568 0.8568 76,951
Nov 4, 2025 0.8696 0.8705 0.8320 0.8410 0.8410 41,653
Nov 3, 2025 0.8785 0.8999 0.8600 0.8810 0.8810 55,984
Oct 31, 2025 0.9056 0.9056 0.8580 0.8778 0.8778 33,404
Oct 30, 2025 0.9246 0.9246 0.8500 0.8700 0.8700 161,457
Oct 29, 2025 0.9138 0.9478 0.8800 0.8987 0.8987 98,264
Oct 28, 2025 0.9273 0.9300 0.8768 0.9038 0.9038 158,581
Oct 27, 2025 0.9500 1.01 0.9240 0.9241 0.9241 136,956
Oct 24, 2025 0.9800 1.00 0.9510 0.9510 0.9510 109,008
Oct 23, 2025 0.9684 1.00 0.9510 0.9510 0.9510 117,425
Oct 22, 2025 1.05 1.05 0.9260 0.9800 0.9800 343,639
Oct 21, 2025 1.00 1.10 0.9900 1.06 1.06 595,169
Oct 20, 2025 1.02 1.02 0.9100 0.9800 0.9800 489,893
Oct 17, 2025 0.9851 1.14 0.8801 0.9114 0.9114 1,729,435
Oct 16, 2025 0.9888 0.9898 0.9600 0.9791 0.9791 39,097
Oct 15, 2025 0.9323 0.9899 0.9100 0.9780 0.9780 95,776
Oct 14, 2025 0.9400 0.9621 0.9087 0.9170 0.9170 81,989
Oct 13, 2025 0.9734 1.02 0.9265 0.9677 0.9677 68,361
Oct 10, 2025 1.05 1.05 0.9500 0.9747 0.9747 127,944
Oct 9, 2025 0.9236 1.07 0.9236 1.03 1.03 489,212
Oct 8, 2025 0.9518 1.01 0.9200 0.9201 0.9201 383,576
Oct 7, 2025 0.8739 0.9834 0.8704 0.9415 0.9415 318,546
Oct 6, 2025 0.8800 0.9000 0.8701 0.9000 0.9000 85,265
Oct 3, 2025 0.8550 0.8787 0.8375 0.8650 0.8650 78,298
Oct 2, 2025 0.8375 0.8760 0.8250 0.8600 0.8600 261,602
Oct 1, 2025 0.8400 0.8450 0.8200 0.8390 0.8390 29,225
Sep 30, 2025 0.8207 0.8500 0.8200 0.8420 0.8420 27,394
Sep 29, 2025 0.8490 0.8500 0.8200 0.8200 0.8200 25,934
Sep 26, 2025 0.8150 0.8400 0.8105 0.8360 0.8360 19,510
Sep 25, 2025 0.7900 0.8600 0.7860 0.8299 0.8299 149,945
Sep 24, 2025 0.8231 0.8300 0.7900 0.7999 0.7999 83,720
Sep 23, 2025 0.8167 0.8300 0.8016 0.8200 0.8200 25,967
Sep 22, 2025 0.8410 0.8450 0.8301 0.8304 0.8304 12,430

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Retractable Technologies, Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RVP, per a recent SEC DEF 14A filing. We estimate that the median employee at RETRACTABLE TECHNOLOGIES INC is paid $46,868.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation