5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+9.19%
6 MONTH PERFORMANCE
+30.02%
YEAR-TO-DATE PERFORMANCE
+25.65%
1 YEAR PERFORMANCE
+39.52%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.79 | $0.82 (4.46%) | $0.83 | $0.79 | 36.42 K | $24.55 M |
| 12/04/2025 | $0.81 | $0.82 (0.49%) | $0.83 | $0.81 | 17.50 K | $24.40 M |
| 12/03/2025 | $0.83 | $0.82 (-1.21%) | $0.84 | $0.81 | 33.60 K | $24.61 M |
| 12/02/2025 | $0.82 | $0.82 (0.3%) | $0.85 | $0.80 | 17.83 K | $24.62 M |
| 12/01/2025 | $0.84 | $0.82 (-1.65%) | $0.86 | $0.82 | 25.02 K | $24.64 M |
| 11/28/2025 | $0.87 | $0.83 (-4.83%) | $0.87 | $0.81 | 29.85 K | $24.85 M |
| 11/26/2025 | $0.81 | $0.82 (1.48%) | $0.86 | $0.81 | 25.84 K | $24.61 M |
| 11/25/2025 | $0.82 | $0.82 (0.26%) | $0.85 | $0.80 | 72.60 K | $24.61 M |
| 11/24/2025 | $0.80 | $0.82 (2.5%) | $0.82 | $0.79 | 50.00 K | $24.55 M |
| 11/21/2025 | $0.81 | $0.80 (-1.52%) | $0.87 | $0.80 | 76.00 K | $23.85 M |
| 11/20/2025 | $0.82 | $0.81 (-1.22%) | $0.86 | $0.77 | 70.70 K | $24.25 M |
| 11/19/2025 | $0.83 | $0.82 (-1.33%) | $0.85 | $0.81 | 36.74 K | $24.61 M |
| 11/18/2025 | $0.81 | $0.83 (2.63%) | $0.87 | $0.79 | 27.98 K | $24.85 M |
| 11/17/2025 | $0.77 | $0.83 (8.03%) | $0.83 | $0.75 | 79.59 K | $24.96 M |
| 11/14/2025 | $0.77 | $0.78 (1.04%) | $0.85 | $0.76 | 168.12 K | $23.29 M |
| 11/13/2025 | $0.85 | $0.81 (-4.71%) | $0.85 | $0.79 | 73.10 K | $24.25 M |
| 11/12/2025 | $0.86 | $0.84 (-3.04%) | $0.86 | $0.83 | 17.80 K | $25.15 M |
| 11/11/2025 | $0.83 | $0.85 (2.28%) | $0.85 | $0.81 | 9.85 K | $25.45 M |
| 11/10/2025 | $0.82 | $0.84 (1.76%) | $0.85 | $0.81 | 38.92 K | $25.15 M |
| 11/07/2025 | $0.86 | $0.82 (-4.65%) | $0.86 | $0.80 | 61.90 K | $24.55 M |
| 11/06/2025 | $0.86 | $0.85 (-1.07%) | $0.88 | $0.83 | 31.90 K | $25.47 M |
| 11/05/2025 | $0.83 | $0.86 (3.1%) | $0.89 | $0.83 | 77.00 K | $25.65 M |
| 11/04/2025 | $0.87 | $0.84 (-3.29%) | $0.87 | $0.83 | 41.70 K | $25.18 M |
| 11/03/2025 | $0.88 | $0.88 (0.28%) | $0.90 | $0.86 | 56.00 K | $26.37 M |
| 10/31/2025 | $0.91 | $0.88 (-3.07%) | $0.91 | $0.86 | 33.40 K | $26.28 M |
| 10/30/2025 | $0.92 | $0.87 (-5.91%) | $0.92 | $0.85 | 161.50 K | $26.05 M |
| 10/29/2025 | $0.91 | $0.90 (-1.65%) | $0.95 | $0.88 | 98.30 K | $26.90 M |
| 10/28/2025 | $0.93 | $0.90 (-2.53%) | $0.93 | $0.88 | 158.58 K | $27.06 M |
| 10/27/2025 | $0.95 | $0.92 (-2.73%) | $1.01 | $0.92 | 137.00 K | $27.54 M |
| 10/24/2025 | $0.98 | $0.95 (-2.96%) | $1.00 | $0.95 | 109.01 K | $28.47 M |
| 10/23/2025 | $0.97 | $0.95 (-1.8%) | $1.00 | $0.95 | 117.43 K | $28.47 M |
| 10/22/2025 | $1.05 | $0.98 (-6.67%) | $1.05 | $0.93 | 343.64 K | $29.34 M |
| 10/21/2025 | $1.00 | $1.06 (6%) | $1.10 | $0.99 | 595.20 K | $31.73 M |
| 10/20/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.91 | 489.90 K | $29.34 M |
| 10/17/2025 | $0.99 | $0.91 (-7.48%) | $1.14 | $0.88 | 1.73 M | $27.28 M |
| 10/16/2025 | $0.99 | $0.98 (-0.98%) | $0.99 | $0.96 | 39.10 K | $29.31 M |
| 10/15/2025 | $0.93 | $0.98 (4.9%) | $0.99 | $0.91 | 95.80 K | $29.28 M |
| 10/14/2025 | $0.94 | $0.92 (-2.45%) | $0.96 | $0.91 | 82.00 K | $27.45 M |
| 10/13/2025 | $0.97 | $0.97 (-0.59%) | $1.02 | $0.93 | 68.40 K | $28.97 M |
| 10/10/2025 | $1.05 | $0.97 (-7.17%) | $1.05 | $0.95 | 127.94 K | $29.18 M |
| 10/09/2025 | $0.92 | $1.03 (11.52%) | $1.07 | $0.92 | 489.21 K | $30.84 M |
| 10/08/2025 | $0.95 | $0.92 (-3.33%) | $1.01 | $0.92 | 383.58 K | $27.55 M |
| 10/07/2025 | $0.87 | $0.94 (7.74%) | $0.98 | $0.87 | 318.55 K | $28.19 M |
| 10/06/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.87 | 85.30 K | $26.94 M |
| 10/03/2025 | $0.86 | $0.87 (1.17%) | $0.88 | $0.84 | 78.30 K | $25.90 M |
| 10/02/2025 | $0.84 | $0.86 (2.69%) | $0.88 | $0.83 | 261.60 K | $25.75 M |
| 10/01/2025 | $0.84 | $0.84 (-0.12%) | $0.85 | $0.82 | 29.23 K | $25.12 M |
| 09/30/2025 | $0.82 | $0.84 (2.6%) | $0.85 | $0.82 | 27.40 K | $25.21 M |
| 09/29/2025 | $0.85 | $0.82 (-3.42%) | $0.85 | $0.82 | 25.93 K | $24.55 M |
| 09/26/2025 | $0.82 | $0.84 (2.58%) | $0.84 | $0.81 | 19.51 K | $25.03 M |
| 09/25/2025 | $0.79 | $0.83 (5.05%) | $0.86 | $0.79 | 149.95 K | $24.84 M |
| 09/24/2025 | $0.82 | $0.80 (-2.82%) | $0.83 | $0.79 | 83.72 K | $23.95 M |
| 09/23/2025 | $0.82 | $0.82 (0.4%) | $0.83 | $0.80 | 26.00 K | $24.55 M |
| 09/22/2025 | $0.84 | $0.83 (-1.26%) | $0.85 | $0.83 | 12.43 K | $24.86 M |
| 09/19/2025 | $0.82 | $0.84 (2.54%) | $0.84 | $0.82 | 30.50 K | $25.18 M |
| 09/18/2025 | $0.81 | $0.83 (2.16%) | $0.83 | $0.80 | 20.30 K | $24.80 M |
| 09/17/2025 | $0.81 | $0.82 (0.99%) | $0.83 | $0.81 | 32.05 K | $24.55 M |
| 09/16/2025 | $0.82 | $0.82 (-0.09%) | $0.82 | $0.81 | 47.10 K | $24.55 M |
| 09/15/2025 | $0.81 | $0.82 (1.21%) | $0.82 | $0.79 | 56.69 K | $24.55 M |
| 09/12/2025 | $0.81 | $0.82 (0.97%) | $0.82 | $0.81 | 43.70 K | $24.55 M |
| 09/11/2025 | $0.81 | $0.81 (0%) | $0.83 | $0.79 | 125.56 K | $24.28 M |
| 09/10/2025 | $0.80 | $0.82 (1.87%) | $0.82 | $0.80 | 73.81 K | $24.55 M |
| 09/09/2025 | $0.80 | $0.81 (1.26%) | $0.81 | $0.78 | 25.42 K | $24.25 M |
| 09/08/2025 | $0.78 | $0.80 (2.05%) | $0.80 | $0.77 | 17.04 K | $23.83 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.
