5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-7.43%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
-19.52%
YEAR-TO-DATE PERFORMANCE
-14.52%
1 YEAR PERFORMANCE
+1.54%
Retractable Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.67 | $0.68 (1.8%) | $0.70 | $0.67 | 101.91 K | $20.27 M |
| 06/18/2026 | $0.66 | $0.67 (1.06%) | $0.69 | $0.66 | 82.60 K | $20.06 M |
| 06/17/2026 | $0.67 | $0.67 (0.72%) | $0.68 | $0.66 | 86.81 K | $20.05 M |
| 06/16/2026 | $0.67 | $0.66 (-1.49%) | $0.69 | $0.66 | 133.10 K | $19.76 M |
| 06/15/2026 | $0.71 | $0.67 (-4.54%) | $0.71 | $0.67 | 123.71 K | $20.15 M |
| 06/12/2026 | $0.70 | $0.70 (0.66%) | $0.71 | $0.69 | 108.70 K | $20.95 M |
| 06/11/2026 | $0.67 | $0.70 (4.15%) | $0.70 | $0.67 | 139.02 K | $20.95 M |
| 06/10/2026 | $0.68 | $0.69 (0.8%) | $0.70 | $0.68 | 109.33 K | $20.66 M |
| 06/09/2026 | $0.67 | $0.69 (2.7%) | $0.69 | $0.65 | 54.51 K | $20.60 M |
| 06/08/2026 | $0.68 | $0.69 (0.47%) | $0.69 | $0.66 | 158.10 K | $20.57 M |
| 06/05/2026 | $0.65 | $0.69 (5.17%) | $0.69 | $0.65 | 102.60 K | $20.54 M |
| 06/04/2026 | $0.65 | $0.66 (1.52%) | $0.70 | $0.65 | 66.13 K | $19.76 M |
| 06/03/2026 | $0.67 | $0.66 (-1.26%) | $0.67 | $0.65 | 56.65 K | $19.67 M |
| 06/02/2026 | $0.68 | $0.67 (-2.01%) | $0.69 | $0.66 | 117.90 K | $19.98 M |
| 06/01/2026 | $0.69 | $0.70 (0.75%) | $0.70 | $0.67 | 110.20 K | $20.87 M |
| 05/29/2026 | $0.72 | $0.68 (-5.73%) | $0.72 | $0.67 | 193.10 K | $20.36 M |
| 05/28/2026 | $0.70 | $0.73 (4.3%) | $0.75 | $0.70 | 124.20 K | $21.85 M |
| 05/27/2026 | $0.69 | $0.72 (3.97%) | $0.74 | $0.69 | 115.80 K | $21.55 M |
| 05/26/2026 | $0.70 | $0.69 (-1.85%) | $0.70 | $0.68 | 163.19 K | $20.66 M |
| 05/22/2026 | $0.67 | $0.71 (6.42%) | $0.71 | $0.67 | 137.90 K | $21.35 M |
| 05/21/2026 | $0.67 | $0.68 (0.9%) | $0.69 | $0.67 | 88.63 K | $20.24 M |
| 05/20/2026 | $0.69 | $0.66 (-3.22%) | $0.70 | $0.66 | 66.70 K | $19.88 M |
| 05/19/2026 | $0.71 | $0.68 (-4.1%) | $0.72 | $0.65 | 99.60 K | $20.36 M |
| 05/18/2026 | $0.67 | $0.67 (0%) | $0.71 | $0.64 | 135.24 K | $20.06 M |
| 05/15/2026 | $0.69 | $0.64 (-7.25%) | $0.70 | $0.64 | 159.73 K | $19.16 M |
| 05/14/2026 | $0.67 | $0.69 (2.92%) | $0.75 | $0.67 | 53.24 K | $20.66 M |
| 05/13/2026 | $0.66 | $0.70 (6.04%) | $0.73 | $0.66 | 96.33 K | $20.96 M |
| 05/12/2026 | $0.68 | $0.70 (3.26%) | $0.72 | $0.68 | 36.42 K | $21.02 M |
| 05/11/2026 | $0.71 | $0.68 (-3.47%) | $0.72 | $0.68 | 77.56 K | $20.46 M |
| 05/08/2026 | $0.70 | $0.70 (-0.36%) | $0.71 | $0.69 | 40.84 K | $20.86 M |
| 05/07/2026 | $0.69 | $0.70 (2.16%) | $0.72 | $0.69 | 122.50 K | $21.10 M |
| 05/06/2026 | $0.70 | $0.69 (-1%) | $0.71 | $0.69 | 36.60 K | $20.75 M |
| 05/05/2026 | $0.68 | $0.72 (6.69%) | $0.74 | $0.65 | 85.30 K | $21.68 M |
| 05/04/2026 | $0.64 | $0.65 (1.59%) | $0.66 | $0.63 | 88.63 K | $19.46 M |
| 05/01/2026 | $0.64 | $0.63 (-0.52%) | $0.64 | $0.61 | 67.12 K | $18.92 M |
| 04/30/2026 | $0.65 | $0.63 (-2.83%) | $0.65 | $0.61 | 22.13 K | $18.91 M |
| 04/29/2026 | $0.65 | $0.62 (-4.81%) | $0.65 | $0.62 | 30.35 K | $18.59 M |
| 04/28/2026 | $0.63 | $0.62 (-0.98%) | $0.63 | $0.62 | 7.74 K | $18.67 M |
| 04/27/2026 | $0.63 | $0.64 (1.58%) | $0.65 | $0.62 | 20.62 K | $19.25 M |
| 04/24/2026 | $0.63 | $0.65 (2.82%) | $0.65 | $0.61 | 52.34 K | $19.43 M |
| 04/23/2026 | $0.66 | $0.65 (-1.89%) | $0.66 | $0.64 | 35.00 K | $19.39 M |
| 04/22/2026 | $0.64 | $0.66 (3.14%) | $0.66 | $0.63 | 21.14 K | $19.64 M |
| 04/21/2026 | $0.69 | $0.63 (-8.17%) | $0.69 | $0.60 | 116.80 K | $18.89 M |
| 04/20/2026 | $0.69 | $0.65 (-6.54%) | $0.70 | $0.64 | 125.64 K | $19.42 M |
| 04/17/2026 | $0.70 | $0.67 (-3.86%) | $0.70 | $0.65 | 74.53 K | $20.06 M |
| 04/16/2026 | $0.67 | $0.69 (2.31%) | $0.70 | $0.67 | 22.04 K | $20.66 M |
| 04/15/2026 | $0.67 | $0.69 (2.12%) | $0.71 | $0.67 | 96.60 K | $20.60 M |
| 04/14/2026 | $0.70 | $0.67 (-3.56%) | $0.70 | $0.67 | 50.60 K | $20.18 M |
| 04/13/2026 | $0.67 | $0.70 (4.31%) | $0.72 | $0.67 | 43.80 K | $20.92 M |
| 04/10/2026 | $0.68 | $0.67 (-1.6%) | $0.70 | $0.67 | 71.40 K | $20.06 M |
| 04/09/2026 | $0.68 | $0.72 (5.57%) | $0.72 | $0.68 | 50.50 K | $21.49 M |
| 04/08/2026 | $0.72 | $0.68 (-4.96%) | $0.72 | $0.68 | 225.20 K | $20.37 M |
| 04/07/2026 | $0.69 | $0.69 (0.71%) | $0.72 | $0.69 | 39.30 K | $20.69 M |
| 04/06/2026 | $0.71 | $0.71 (-0.27%) | $0.71 | $0.68 | 96.60 K | $21.20 M |
| 04/02/2026 | $0.69 | $0.69 (-0.36%) | $0.70 | $0.67 | 70.00 K | $20.58 M |
| 04/01/2026 | $0.68 | $0.67 (-1.94%) | $0.70 | $0.66 | 37.00 K | $19.93 M |
| 03/31/2026 | $0.66 | $0.66 (0.08%) | $0.71 | $0.66 | 76.30 K | $19.80 M |
| 03/30/2026 | $0.66 | $0.69 (4.46%) | $0.71 | $0.66 | 64.84 K | $20.64 M |
| 03/27/2026 | $0.68 | $0.67 (-1.53%) | $0.69 | $0.67 | 28.60 K | $20.06 M |
| 03/26/2026 | $0.72 | $0.68 (-5.14%) | $0.72 | $0.68 | 78.34 K | $20.44 M |
| 03/25/2026 | $0.70 | $0.72 (3.42%) | $0.72 | $0.69 | 101.90 K | $21.55 M |
| 03/24/2026 | $0.73 | $0.72 (-0.73%) | $0.73 | $0.69 | 23.21 K | $21.55 M |
| 03/23/2026 | $0.72 | $0.72 (0%) | $0.72 | $0.68 | 71.33 K | $21.55 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.
