5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
-6.78%
3 MONTH PERFORMANCE
+1.54%
6 MONTH PERFORMANCE
-22.43%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.70 | $0.70 (0.66%) | $0.71 | $0.69 | 28.48 K | $20.96 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 | $21.26 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 |
| 03/20/2026 | $0.69 | $0.73 (5.04%) | $0.73 | $0.67 | 65.36 K | $21.70 M |
| 03/19/2026 | $0.67 | $0.70 (4.52%) | $0.71 | $0.67 | 34.51 K | $20.82 M |
| 03/18/2026 | $0.70 | $0.70 (-0.2%) | $0.74 | $0.69 | 72.20 K | $20.96 M |
| 03/17/2026 | $0.72 | $0.70 (-2.31%) | $0.74 | $0.66 | 87.30 K | $21.00 M |
| 03/16/2026 | $0.73 | $0.70 (-4.15%) | $0.74 | $0.69 | 23.23 K | $20.97 M |
| 03/13/2026 | $0.70 | $0.70 (0.99%) | $0.71 | $0.70 | 9.50 K | $21.08 M |
| 03/12/2026 | $0.72 | $0.69 (-4.17%) | $0.73 | $0.67 | 60.80 K | $20.66 M |
| 03/11/2026 | $0.73 | $0.73 (-0.44%) | $0.73 | $0.70 | 47.00 K | $21.76 M |
| 03/10/2026 | $0.67 | $0.71 (6.53%) | $0.71 | $0.66 | 90.50 K | $21.25 M |
| 03/09/2026 | $0.65 | $0.66 (1.54%) | $0.69 | $0.65 | 87.40 K | $19.76 M |
| 03/06/2026 | $0.69 | $0.70 (1.25%) | $0.71 | $0.66 | 28.65 K | $20.91 M |
| 03/05/2026 | $0.68 | $0.70 (2.71%) | $0.72 | $0.67 | 26.50 K | $21.05 M |
| 03/04/2026 | $0.68 | $0.68 (0.01%) | $0.69 | $0.67 | 24.20 K | $20.36 M |
| 03/03/2026 | $0.70 | $0.69 (-1.58%) | $0.70 | $0.66 | 39.73 K | $20.65 M |
| 03/02/2026 | $0.63 | $0.66 (4.64%) | $0.68 | $0.63 | 31.20 K | $19.77 M |
| 02/27/2026 | $0.67 | $0.67 (-0.7%) | $0.67 | $0.64 | 138.00 K | $19.92 M |
| 02/26/2026 | $0.66 | $0.67 (1.21%) | $0.68 | $0.66 | 24.00 K | $20.00 M |
| 02/25/2026 | $0.68 | $0.66 (-3.09%) | $0.69 | $0.66 | 61.42 K | $19.82 M |
| 02/24/2026 | $0.66 | $0.66 (0.3%) | $0.69 | $0.65 | 52.50 K | $19.82 M |
| 02/23/2026 | $0.66 | $0.66 (0.15%) | $0.67 | $0.66 | 67.61 K | $19.79 M |
| 02/20/2026 | $0.67 | $0.67 (0.35%) | $0.70 | $0.66 | 32.13 K | $19.98 M |
| 02/19/2026 | $0.69 | $0.69 (-0.52%) | $0.70 | $0.68 | 24.40 K | $20.57 M |
| 02/18/2026 | $0.70 | $0.68 (-3.04%) | $0.72 | $0.68 | 57.01 K | $20.36 M |
| 02/17/2026 | $0.66 | $0.71 (7.88%) | $0.72 | $0.66 | 26.14 K | $21.32 M |
| 02/13/2026 | $0.64 | $0.66 (2.96%) | $0.71 | $0.64 | 30.50 K | $19.79 M |
| 02/12/2026 | $0.67 | $0.67 (-0.45%) | $0.70 | $0.65 | 48.80 K | $19.97 M |
| 02/11/2026 | $0.71 | $0.67 (-5.63%) | $0.71 | $0.66 | 59.54 K | $20.06 M |
| 02/10/2026 | $0.66 | $0.66 (0.63%) | $0.68 | $0.66 | 34.30 K | $19.76 M |
| 02/09/2026 | $0.65 | $0.66 (1.34%) | $0.70 | $0.63 | 172.00 K | $19.64 M |
| 02/06/2026 | $0.67 | $0.65 (-3.34%) | $0.67 | $0.65 | 50.13 K | $19.46 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.
