5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
-7.21%
3 MONTH PERFORMANCE
-6.37%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
-14.52%
1 YEAR PERFORMANCE
-12.00%
Retractable Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.68 | $0.68 (0.29%) | $0.68 | $0.68 | 109 | |
| 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 |
| 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 |
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.
