-
5 DAY PERFORMANCE
+5.41% -
1 MONTH PERFORMANCE
-18.74% -
3 MONTH PERFORMANCE
-33.91% -
6 MONTH PERFORMANCE
-35.04% -
YEAR-TO-DATE PERFORMANCE
-31.53% -
1 YEAR PERFORMANCE
-36.13%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.76 | $0.77 (1.33%) | $0.80 | $0.75 | 57,230 | $23.05 M |
| 09/27/2024 | $0.73 | $0.76 (3.84%) | $0.78 | $0.73 | 121,800 | $22.69 M |
| 09/26/2024 | $0.74 | $0.72 (-2.57%) | $0.74 | $0.71 | 89,105 | $21.58 M |
| 09/25/2024 | $0.76 | $0.73 (-4.59%) | $0.79 | $0.72 | 144,000 | $21.71 M |
| 09/24/2024 | $0.76 | $0.75 (-0.78%) | $0.82 | $0.73 | 450,800 | $22.45 M |
| 09/23/2024 | $0.78 | $0.72 (-7.56%) | $0.81 | $0.72 | 195,352 | $21.56 M |
| 09/20/2024 | $0.90 | $0.78 (-13.43%) | $0.90 | $0.71 | 872,800 | $23.32 M |
| 09/19/2024 | $0.89 | $0.90 (0.97%) | $0.90 | $0.88 | 169,137 | $26.91 M |
| 09/18/2024 | $0.90 | $0.89 (-1.06%) | $0.93 | $0.89 | 29,700 | $26.66 M |
| 09/17/2024 | $0.90 | $0.90 (-0.37%) | $0.93 | $0.89 | 24,431 | $26.87 M |
| 09/16/2024 | $0.90 | $0.90 (0%) | $0.92 | $0.90 | 25,606 | $26.94 M |
| 09/13/2024 | $0.92 | $0.91 (-1.09%) | $0.94 | $0.90 | 26,400 | $27.24 M |
| 09/12/2024 | $0.90 | $0.91 (0.67%) | $0.94 | $0.90 | 75,570 | $27.13 M |
| 09/11/2024 | $0.90 | $0.90 (0.28%) | $0.92 | $0.90 | 68,600 | $27.08 M |
| 09/10/2024 | $0.92 | $0.90 (-2.01%) | $0.95 | $0.90 | 75,524 | $26.99 M |
| 09/09/2024 | $0.92 | $0.92 (0.08%) | $0.93 | $0.91 | 42,021 | $27.49 M |
| 09/06/2024 | $0.91 | $0.93 (2.02%) | $0.94 | $0.91 | 16,532 | $27.84 M |
| 09/05/2024 | $0.92 | $0.91 (-0.65%) | $0.93 | $0.91 | 47,881 | $27.36 M |
| 09/04/2024 | $0.92 | $0.93 (0.54%) | $0.95 | $0.92 | 13,707 | $27.69 M |
| 09/03/2024 | $0.93 | $0.92 (-1.19%) | $0.94 | $0.92 | 85,725 | $27.54 M |
| 08/30/2024 | $0.94 | $0.94 (0.03%) | $0.94 | $0.93 | 23,800 | $28.00 M |
| 08/29/2024 | $0.94 | $0.94 (0%) | $0.95 | $0.93 | 90,100 | $28.14 M |
| 08/28/2024 | $0.95 | $0.93 (-1.89%) | $0.95 | $0.93 | 35,200 | $27.93 M |
| 08/27/2024 | $0.95 | $0.95 (0.53%) | $0.97 | $0.93 | 85,241 | $28.44 M |
| 08/26/2024 | $0.95 | $0.95 (-0.11%) | $0.97 | $0.95 | 21,525 | $28.44 M |
| 08/23/2024 | $0.98 | $0.96 (-1.59%) | $0.99 | $0.95 | 28,198 | $28.72 M |
| 08/22/2024 | $0.95 | $0.95 (-0.12%) | $0.97 | $0.94 | 22,311 | $28.44 M |
| 08/21/2024 | $0.99 | $0.96 (-3.41%) | $1.00 | $0.95 | 38,700 | $28.74 M |
| 08/20/2024 | $0.98 | $0.97 (-1.7%) | $0.99 | $0.96 | 33,700 | $28.93 M |
| 08/19/2024 | $1.00 | $0.99 (-0.7%) | $1.00 | $0.95 | 68,616 | $29.70 M |
| 08/16/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.96 | 128,416 | $29.34 M |
| 08/15/2024 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.95 | 264,135 | $29.94 M |
| 08/14/2024 | $1.01 | $1.05 (3.96%) | $1.10 | $0.98 | 319,400 | $31.43 M |
| 08/13/2024 | $1.04 | $1.04 (0%) | $1.04 | $1.02 | 19,845 | $31.13 M |
| 08/12/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 17,900 | $30.84 M |
| 08/09/2024 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 26,921 | $31.43 M |
| 08/08/2024 | $1.03 | $1.04 (0.97%) | $1.04 | $1.02 | 44,000 | $31.13 M |
| 08/07/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 48,910 | $30.54 M |
| 08/06/2024 | $0.99 | $1.02 (3.02%) | $1.05 | $0.98 | 40,400 | $30.54 M |
| 08/05/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 157,300 | $30.24 M |
| 08/02/2024 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.05 | 48,800 | $31.43 M |
| 08/01/2024 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 56,200 | $33.53 M |
| 07/31/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 19,000 | $34.43 M |
| 07/30/2024 | $1.13 | $1.13 (0%) | $1.18 | $1.12 | 20,733 | $33.83 M |
| 07/29/2024 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 40,650 | $34.43 M |
| 07/26/2024 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.11 | 101,300 | $33.83 M |
| 07/25/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.11 | 167,300 | $35.03 M |
| 07/24/2024 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.08 | 72,700 | $32.63 M |
| 07/23/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $0.96 | 167,413 | $33.23 M |
| 07/22/2024 | $1.10 | $1.15 (4.55%) | $1.15 | $1.09 | 61,521 | $34.43 M |
| 07/19/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 9,902 | $33.53 M |
| 07/18/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 52,481 | $33.83 M |
| 07/17/2024 | $1.16 | $1.16 (0%) | $1.17 | $1.14 | 48,384 | $34.73 M |
| 07/16/2024 | $1.15 | $1.18 (2.61%) | $1.20 | $1.10 | 183,516 | $35.33 M |
| 07/15/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.14 | 26,105 | $35.03 M |
| 07/12/2024 | $1.17 | $1.19 (1.71%) | $1.19 | $1.14 | 130,448 | $35.63 M |
| 07/11/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 103,793 | $35.03 M |
| 07/10/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.12 | 108,230 | $34.73 M |
| 07/09/2024 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 61,458 | $34.73 M |
| 07/08/2024 | $1.12 | $1.19 (6.25%) | $1.19 | $1.11 | 175,745 | $35.63 M |
| 07/05/2024 | $1.13 | $1.17 (3.54%) | $1.17 | $1.13 | 150,020 | $35.03 M |
| 07/03/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.13 | 24,200 | $34.73 M |
| 07/02/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.12 | 25,553 | $34.43 M |
| 07/01/2024 | $1.07 | $1.15 (7.48%) | $1.19 | $1.06 | 169,036 | $34.43 M |