5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
+17.92%
6 MONTH PERFORMANCE
-17.58%
YEAR-TO-DATE PERFORMANCE
+8.95%
1 YEAR PERFORMANCE
-38.52%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.72 | $0.74 (3.15%) | $0.78 | $0.72 | 36,748 | $21.93 M |
| 03/12/2025 | $0.72 | $0.74 (3.5%) | $0.78 | $0.70 | 14,188 | $22.15 M |
| 03/11/2025 | $0.73 | $0.72 (-1.29%) | $0.78 | $0.70 | 31,914 | $21.55 M |
| 03/10/2025 | $0.74 | $0.72 (-2.38%) | $0.76 | $0.72 | 65,537 | $21.51 M |
| 03/07/2025 | $0.73 | $0.76 (3.85%) | $0.79 | $0.73 | 9,400 | $22.70 M |
| 03/06/2025 | $0.81 | $0.74 (-9.01%) | $0.81 | $0.74 | 11,114 | $22.06 M |
| 03/05/2025 | $0.71 | $0.80 (12.25%) | $0.82 | $0.69 | 140,020 | $23.86 M |
| 03/04/2025 | $0.79 | $0.81 (1.89%) | $0.82 | $0.79 | 38,447 | $24.10 M |
| 03/03/2025 | $0.79 | $0.80 (1.14%) | $0.83 | $0.79 | 52,444 | $23.92 M |
| 02/28/2025 | $0.78 | $0.77 (-1.57%) | $0.81 | $0.76 | 40,460 | $23.04 M |
| 02/27/2025 | $0.80 | $0.80 (-0.01%) | $0.83 | $0.78 | 44,400 | $23.95 M |
| 02/26/2025 | $0.83 | $0.80 (-3.17%) | $0.83 | $0.79 | 29,200 | $23.94 M |
| 02/25/2025 | $0.81 | $0.79 (-2.48%) | $0.83 | $0.79 | 51,445 | $23.56 M |
| 02/24/2025 | $0.85 | $0.82 (-3.42%) | $0.85 | $0.82 | 38,934 | $24.55 M |
| 02/21/2025 | $0.82 | $0.85 (3.17%) | $0.89 | $0.81 | 88,807 | $25.33 M |
| 02/20/2025 | $0.78 | $0.83 (6.3%) | $0.83 | $0.78 | 49,729 | $24.85 M |
| 02/19/2025 | $0.80 | $0.81 (1.22%) | $0.81 | $0.77 | 53,720 | $24.13 M |
| 02/18/2025 | $0.79 | $0.80 (2.23%) | $0.82 | $0.78 | 89,707 | $24.02 M |
| 02/14/2025 | $0.78 | $0.80 (2.19%) | $0.80 | $0.77 | 110,224 | $23.89 M |
| 02/13/2025 | $0.78 | $0.80 (2.81%) | $0.80 | $0.76 | 38,400 | $23.86 M |
| 02/12/2025 | $0.80 | $0.78 (-1.85%) | $0.82 | $0.78 | 24,523 | $23.38 M |
| 02/11/2025 | $0.82 | $0.82 (-0.38%) | $0.82 | $0.79 | 90,110 | $24.43 M |
| 02/10/2025 | $0.80 | $0.81 (1.24%) | $0.82 | $0.77 | 16,382 | $24.28 M |
| 02/07/2025 | $0.77 | $0.78 (1.91%) | $0.80 | $0.77 | 42,324 | $23.49 M |
| 02/06/2025 | $0.78 | $0.79 (0.84%) | $0.80 | $0.77 | 42,303 | $23.65 M |
| 02/05/2025 | $0.79 | $0.80 (1.63%) | $0.82 | $0.79 | 19,400 | $24.04 M |
| 02/04/2025 | $0.80 | $0.80 (-0.29%) | $0.82 | $0.77 | 25,600 | $23.88 M |
| 02/03/2025 | $0.78 | $0.79 (1.28%) | $0.81 | $0.75 | 71,003 | $23.62 M |
| 01/31/2025 | $0.85 | $0.82 (-3.88%) | $0.85 | $0.82 | 14,877 | $24.46 M |
| 01/30/2025 | $0.82 | $0.83 (0.84%) | $0.85 | $0.82 | 105,360 | $24.88 M |
| 01/29/2025 | $0.82 | $0.82 (-0.54%) | $0.83 | $0.79 | 44,385 | $24.42 M |
| 01/28/2025 | $0.78 | $0.80 (2.45%) | $0.84 | $0.78 | 47,100 | $23.95 M |
| 01/27/2025 | $0.85 | $0.79 (-6.94%) | $0.87 | $0.78 | 141,000 | $23.68 M |
| 01/24/2025 | $0.79 | $0.85 (7.41%) | $0.88 | $0.79 | 246,242 | $25.40 M |
| 01/23/2025 | $0.76 | $0.79 (4.08%) | $0.81 | $0.76 | 43,814 | $23.60 M |
| 01/22/2025 | $0.82 | $0.76 (-6.99%) | $0.84 | $0.76 | 225,931 | $22.80 M |
| 01/21/2025 | $0.81 | $0.81 (-0.12%) | $0.82 | $0.77 | 74,796 | $24.22 M |
| 01/17/2025 | $0.79 | $0.79 (-0.53%) | $0.79 | $0.77 | 49,607 | $23.58 M |
| 01/16/2025 | $0.80 | $0.78 (-2.04%) | $0.80 | $0.75 | 55,808 | $23.46 M |
| 01/15/2025 | $0.76 | $0.79 (3.46%) | $0.79 | $0.75 | 44,924 | $23.54 M |
| 01/14/2025 | $0.76 | $0.76 (-0.39%) | $0.77 | $0.72 | 99,200 | $22.66 M |
| 01/13/2025 | $0.72 | $0.75 (4.25%) | $0.76 | $0.71 | 41,200 | $22.60 M |
| 01/10/2025 | $0.75 | $0.74 (-1.71%) | $0.75 | $0.72 | 52,209 | $22.15 M |
| 01/08/2025 | $0.81 | $0.75 (-7.15%) | $0.84 | $0.75 | 109,300 | $22.52 M |
| 01/07/2025 | $0.75 | $0.82 (9.1%) | $0.84 | $0.73 | 365,800 | $24.40 M |
| 01/06/2025 | $0.83 | $0.75 (-10.17%) | $0.83 | $0.74 | 108,400 | $22.32 M |
| 01/03/2025 | $0.75 | $0.80 (6.29%) | $0.85 | $0.74 | 219,109 | $23.87 M |
| 01/02/2025 | $0.68 | $0.73 (7.68%) | $0.74 | $0.68 | 130,224 | $21.99 M |
| 12/31/2024 | $0.70 | $0.69 (-1.28%) | $0.71 | $0.67 | 87,200 | $20.61 M |
| 12/30/2024 | $0.67 | $0.70 (4.06%) | $0.71 | $0.65 | 114,538 | $20.87 M |
| 12/27/2024 | $0.62 | $0.68 (9.98%) | $0.69 | $0.62 | 68,284 | $20.45 M |
| 12/26/2024 | $0.62 | $0.64 (2.67%) | $0.65 | $0.62 | 94,200 | $19.09 M |
| 12/24/2024 | $0.61 | $0.64 (4.43%) | $0.65 | $0.61 | 54,200 | $19.07 M |
| 12/23/2024 | $0.62 | $0.62 (-0.13%) | $0.64 | $0.61 | 35,618 | $18.56 M |
| 12/20/2024 | $0.63 | $0.64 (1.59%) | $0.64 | $0.60 | 84,600 | $19.16 M |
| 12/19/2024 | $0.60 | $0.62 (3.82%) | $0.65 | $0.60 | 59,934 | $18.65 M |
| 12/18/2024 | $0.63 | $0.59 (-5.59%) | $0.65 | $0.59 | 204,109 | $17.69 M |
| 12/17/2024 | $0.63 | $0.65 (2.86%) | $0.65 | $0.63 | 25,100 | $19.40 M |
| 12/16/2024 | $0.62 | $0.65 (4.84%) | $0.65 | $0.62 | 28,200 | $19.46 M |
| 12/13/2024 | $0.63 | $0.64 (0.95%) | $0.65 | $0.63 | 41,700 | $19.04 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.
