5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-9.59%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
-8.97%
YEAR-TO-DATE PERFORMANCE
-14.52%
1 YEAR PERFORMANCE
-21.52%
Retractable Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.69 | $0.71 (3.48%) | $0.71 | $0.68 | 5.41 K | $20.51 M |
| 09/18/2026 | $0.71 | $0.72 (1.32%) | $0.72 | $0.68 | 12.31 K | $21.53 M |
| 09/17/2026 | $0.69 | $0.70 (1.41%) | $0.70 | $0.68 | 3.12 K | $21.09 M |
| 09/16/2026 | $0.68 | $0.68 (0%) | $0.72 | $0.68 | 40.84 K | $20.36 M |
| 09/15/2026 | $0.68 | $0.68 (-0.31%) | $0.70 | $0.68 | 14.33 K | $20.36 M |
| 09/14/2026 | $0.71 | $0.68 (-4.08%) | $0.72 | $0.68 | 18.00 K | $20.42 M |
| 09/11/2026 | $0.70 | $0.68 (-2.84%) | $0.71 | $0.68 | 59.23 K | $20.36 M |
| 09/10/2026 | $0.71 | $0.70 (-0.9%) | $0.71 | $0.70 | 13.61 K | $21.04 M |
| 09/09/2026 | $0.71 | $0.71 (-0.35%) | $0.71 | $0.70 | 13.00 K | $21.32 M |
| 09/08/2026 | $0.73 | $0.70 (-3.57%) | $0.73 | $0.70 | 10.44 K | $20.96 M |
| 09/04/2026 | $0.74 | $0.71 (-3.95%) | $0.74 | $0.71 | 4.72 K | $21.28 M |
| 09/03/2026 | $0.71 | $0.71 (-0.03%) | $0.73 | $0.70 | 5.50 K | $21.37 M |
| 09/02/2026 | $0.71 | $0.72 (1.98%) | $0.74 | $0.71 | 7.80 K | $21.55 M |
| 09/01/2026 | $0.70 | $0.72 (2.84%) | $0.73 | $0.70 | 15.50 K | $21.55 M |
| 08/31/2026 | $0.71 | $0.73 (3.55%) | $0.74 | $0.71 | 2.84 K | $21.91 M |
| 08/28/2026 | $0.73 | $0.73 (-0.34%) | $0.73 | $0.72 | 18.20 K | $21.85 M |
| 08/27/2026 | $0.72 | $0.72 (0.58%) | $0.74 | $0.71 | 43.20 K | $21.61 M |
| 08/26/2026 | $0.73 | $0.73 (-0.54%) | $0.73 | $0.72 | 64.30 K | $21.85 M |
| 08/25/2026 | $0.72 | $0.73 (1.79%) | $0.74 | $0.70 | 35.59 K | $22.00 M |
| 08/24/2026 | $0.72 | $0.73 (2.1%) | $0.74 | $0.70 | 102.60 K | $21.85 M |
| 08/21/2026 | $0.70 | $0.73 (4.21%) | $0.73 | $0.70 | 8.10 K | $21.85 M |
| 08/20/2026 | $0.73 | $0.73 (0%) | $0.74 | $0.72 | 26.90 K | $21.85 M |
| 08/19/2026 | $0.70 | $0.72 (2.86%) | $0.73 | $0.70 | 52.70 K | $21.55 M |
| 08/18/2026 | $0.71 | $0.72 (1.42%) | $0.73 | $0.71 | 24.43 K | $21.55 M |
| 08/17/2026 | $0.69 | $0.70 (1.79%) | $0.73 | $0.68 | 249.46 K | $20.96 M |
| 08/14/2026 | $0.67 | $0.69 (4.14%) | $0.69 | $0.67 | 46.80 K | $20.73 M |
| 08/13/2026 | $0.66 | $0.68 (2.83%) | $0.68 | $0.66 | 6.00 K | $20.32 M |
| 08/12/2026 | $0.67 | $0.67 (0.67%) | $0.68 | $0.67 | 2.41 K | $20.19 M |
| 08/11/2026 | $0.67 | $0.68 (1.04%) | $0.68 | $0.67 | 12.20 K | $20.27 M |
| 08/10/2026 | $0.67 | $0.67 (0%) | $0.68 | $0.67 | 24.32 K | $20.06 M |
| 08/07/2026 | $0.68 | $0.67 (-0.75%) | $0.68 | $0.67 | 4.30 K | $20.06 M |
| 08/06/2026 | $0.67 | $0.68 (0.76%) | $0.68 | $0.67 | 29.56 K | $20.27 M |
| 08/05/2026 | $0.67 | $0.67 (-0.74%) | $0.68 | $0.67 | 10.24 K | $20.05 M |
| 08/04/2026 | $0.67 | $0.67 (-0.45%) | $0.68 | $0.66 | 11.40 K | $20.06 M |
| 08/03/2026 | $0.66 | $0.66 (0%) | $0.68 | $0.66 | 6.10 K | $19.76 M |
| 07/31/2026 | $0.66 | $0.66 (0.02%) | $0.67 | $0.65 | 9.60 K | $19.76 M |
| 07/30/2026 | $0.67 | $0.67 (-0.15%) | $0.69 | $0.67 | 24.01 K | $20.06 M |
| 07/29/2026 | $0.68 | $0.67 (-1.28%) | $0.68 | $0.67 | 11.10 K | $20.06 M |
| 07/28/2026 | $0.67 | $0.67 (0.01%) | $0.68 | $0.67 | 30.62 K | $20.06 M |
| 07/27/2026 | $0.67 | $0.67 (-0.42%) | $0.68 | $0.67 | 10.73 K | $20.06 M |
| 07/24/2026 | $0.68 | $0.68 (0%) | $0.69 | $0.68 | 5.60 K | $20.36 M |
| 07/23/2026 | $0.68 | $0.68 (0%) | $0.69 | $0.68 | 4.63 K | $20.36 M |
| 07/22/2026 | $0.69 | $0.68 (-1.51%) | $0.69 | $0.68 | 21.03 K | $20.36 M |
| 07/21/2026 | $0.71 | $0.68 (-3.7%) | $0.71 | $0.68 | 34.90 K | $20.36 M |
| 07/20/2026 | $0.71 | $0.69 (-2.82%) | $0.71 | $0.69 | 13.80 K | $20.66 M |
| 07/17/2026 | $0.69 | $0.68 (-0.8%) | $0.70 | $0.68 | 18.94 K | $20.49 M |
| 07/16/2026 | $0.72 | $0.69 (-4.03%) | $0.72 | $0.69 | 30.10 K | $20.69 M |
| 07/15/2026 | $0.69 | $0.72 (4.3%) | $0.72 | $0.69 | 19.43 K | $21.55 M |
| 07/14/2026 | $0.70 | $0.69 (-1.19%) | $0.71 | $0.69 | 85.33 K | $20.66 M |
| 07/13/2026 | $0.67 | $0.69 (2.36%) | $0.69 | $0.67 | 37.44 K | $20.51 M |
| 07/10/2026 | $0.71 | $0.69 (-2.84%) | $0.71 | $0.68 | 35.84 K | $20.51 M |
| 07/09/2026 | $0.72 | $0.70 (-2.87%) | $0.72 | $0.69 | 20.50 K | $20.86 M |
| 07/08/2026 | $0.72 | $0.70 (-2.62%) | $0.72 | $0.70 | 52.34 K | $20.98 M |
| 07/07/2026 | $0.71 | $0.71 (0.1%) | $0.73 | $0.71 | 47.62 K | $21.29 M |
| 07/06/2026 | $0.74 | $0.73 (-0.81%) | $0.74 | $0.71 | 44.88 K | $21.97 M |
| 07/02/2026 | $0.74 | $0.73 (-0.92%) | $0.74 | $0.73 | 9.60 K | $21.86 M |
| 07/01/2026 | $0.74 | $0.73 (-1.09%) | $0.74 | $0.72 | 16.96 K | $21.82 M |
| 06/30/2026 | $0.70 | $0.72 (2.86%) | $0.74 | $0.70 | 63.70 K | $21.55 M |
| 06/29/2026 | $0.71 | $0.71 (-0.47%) | $0.71 | $0.70 | 38.50 K | $21.11 M |
| 06/26/2026 | $0.70 | $0.70 (0.36%) | $0.71 | $0.70 | 39.32 K | $20.88 M |
| 06/25/2026 | $0.72 | $0.70 (-2.77%) | $0.73 | $0.69 | 264.82 K | $20.81 M |
| 06/24/2026 | $0.69 | $0.72 (5.08%) | $0.72 | $0.68 | 115.00 K | $21.55 M |
| 06/23/2026 | $0.68 | $0.69 (1.15%) | $0.70 | $0.67 | 77.06 K | $20.56 M |
| 06/22/2026 | $0.67 | $0.68 (1.8%) | $0.70 | $0.67 | 101.91 K | $20.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
