5 DAY PERFORMANCE
+16.81%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
-8.88%
YEAR-TO-DATE PERFORMANCE
-14.52%
1 YEAR PERFORMANCE
-22.97%
Retractable Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.57 | $0.57 (-0.88%) | $0.57 | $0.57 | 65.11 K | $16.94 M |
| 11/04/2026 | $0.56 | $0.57 (0.71%) | $0.58 | $0.56 | 32.75 K | $16.94 M |
| 11/03/2026 | $0.57 | $0.56 (-0.99%) | $0.57 | $0.56 | 18.01 K | $16.82 M |
| 11/02/2026 | $0.57 | $0.57 (0.16%) | $0.58 | $0.57 | 16.82 K | $16.94 M |
| 10/30/2026 | $0.59 | $0.57 (-4.24%) | $0.59 | $0.57 | 33.30 K | $16.91 M |
| 10/29/2026 | $0.58 | $0.58 (-0.64%) | $0.58 | $0.58 | 17.50 K | $17.25 M |
| 10/28/2026 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 10.82 K | $17.45 M |
| 10/27/2026 | $0.58 | $0.59 (1.36%) | $0.59 | $0.58 | 14.30 K | $17.63 M |
| 10/26/2026 | $0.58 | $0.58 (0.12%) | $0.59 | $0.58 | 25.70 K | $17.39 M |
| 10/23/2026 | $0.58 | $0.58 (0.17%) | $0.58 | $0.58 | 12.10 K | $17.40 M |
| 10/22/2026 | $0.58 | $0.58 (0.5%) | $0.59 | $0.58 | 20.60 K | $17.45 M |
| 10/21/2026 | $0.58 | $0.58 (0%) | $0.59 | $0.58 | 33.51 K | $17.39 M |
| 10/20/2026 | $0.58 | $0.58 (0.02%) | $0.58 | $0.58 | 13.71 K | $17.40 M |
| 10/19/2026 | $0.59 | $0.58 (-1.37%) | $0.59 | $0.58 | 13.21 K | $17.30 M |
| 10/16/2026 | $0.60 | $0.58 (-3.31%) | $0.60 | $0.58 | 27.60 K | $17.25 M |
| 10/15/2026 | $0.59 | $0.59 (-0.34%) | $0.60 | $0.59 | 27.50 K | $17.60 M |
| 10/14/2026 | $0.61 | $0.59 (-2.77%) | $0.61 | $0.58 | 73.44 K | $17.76 M |
| 10/13/2026 | $0.66 | $0.61 (-7.76%) | $0.66 | $0.60 | 179.60 K | $18.26 M |
| 10/12/2026 | $0.66 | $0.65 (-1.81%) | $0.68 | $0.65 | 63.92 K | $19.46 M |
| 10/09/2026 | $0.67 | $0.66 (-1.01%) | $0.67 | $0.66 | 14.60 K | $19.85 M |
| 10/08/2026 | $0.68 | $0.66 (-3.07%) | $0.69 | $0.66 | 115.50 K | $19.82 M |
| 10/07/2026 | $0.70 | $0.69 (-0.65%) | $0.70 | $0.68 | 26.71 K | $20.68 M |
| 10/06/2026 | $0.69 | $0.69 (0.85%) | $0.71 | $0.67 | 36.91 K | $20.68 M |
| 10/05/2026 | $0.70 | $0.70 (-0.69%) | $0.71 | $0.68 | 25.30 K | $20.81 M |
| 10/02/2026 | $0.69 | $0.70 (1.01%) | $0.70 | $0.68 | 10.72 K | $20.87 M |
| 10/01/2026 | $0.69 | $0.69 (-0.14%) | $0.70 | $0.68 | 78.13 K | $20.66 M |
| 09/30/2026 | $0.69 | $0.69 (0.66%) | $0.70 | $0.69 | 7.86 K | $20.69 M |
| 09/29/2026 | $0.69 | $0.70 (0.58%) | $0.70 | $0.69 | 28.87 K | $20.87 M |
| 09/28/2026 | $0.68 | $0.69 (0.44%) | $0.69 | $0.68 | 5.64 K | $20.57 M |
| 09/25/2026 | $0.68 | $0.70 (2.44%) | $0.70 | $0.68 | 7.97 K | $20.95 M |
| 09/24/2026 | $0.69 | $0.68 (-1.29%) | $0.70 | $0.68 | 20.14 K | $20.45 M |
| 09/23/2026 | $0.73 | $0.69 (-4.83%) | $0.73 | $0.69 | 21.00 K | $20.80 M |
| 09/22/2026 | $0.69 | $0.70 (1.31%) | $0.70 | $0.68 | 6.86 K | $20.81 M |
| 09/21/2026 | $0.69 | $0.71 (3.48%) | $0.71 | $0.68 | 5.41 K | $21.25 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 |
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.
