5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+11.46%
3 MONTH PERFORMANCE
-9.06%
6 MONTH PERFORMANCE
-39.13%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
-35.19%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.68 | $0.70 (2.1%) | $0.71 | $0.68 | 45,470 | |
| 12/31/2024 | $0.70 | $0.69 (-1.28%) | $0.71 | $0.67 | 87,179 | $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 |
| 12/12/2024 | $0.62 | $0.63 (0.96%) | $0.64 | $0.62 | 31,026 | $18.86 M |
| 12/11/2024 | $0.62 | $0.63 (0.19%) | $0.64 | $0.62 | 82,200 | $18.71 M |
| 12/10/2024 | $0.64 | $0.62 (-2.09%) | $0.64 | $0.61 | 90,713 | $18.61 M |
| 12/09/2024 | $0.61 | $0.64 (3.93%) | $0.64 | $0.61 | 93,300 | $19.01 M |
| 12/06/2024 | $0.62 | $0.62 (0.49%) | $0.66 | $0.61 | 91,423 | $18.56 M |
| 12/05/2024 | $0.62 | $0.62 (-0.48%) | $0.66 | $0.62 | 116,142 | $18.50 M |
| 12/04/2024 | $0.63 | $0.64 (1.59%) | $0.66 | $0.62 | 93,900 | $19.16 M |
| 12/03/2024 | $0.66 | $0.64 (-2.86%) | $0.66 | $0.62 | 91,863 | $19.11 M |
| 12/02/2024 | $0.60 | $0.63 (4.54%) | $0.63 | $0.60 | 44,911 | $18.80 M |
| 11/29/2024 | $0.63 | $0.62 (-1.59%) | $0.64 | $0.61 | 13,433 | $18.56 M |
| 11/27/2024 | $0.63 | $0.62 (-1.99%) | $0.64 | $0.61 | 67,030 | $18.41 M |
| 11/26/2024 | $0.64 | $0.61 (-4.11%) | $0.64 | $0.60 | 131,281 | $18.38 M |
| 11/25/2024 | $0.60 | $0.63 (5.7%) | $0.64 | $0.60 | 42,936 | $18.86 M |
| 11/22/2024 | $0.60 | $0.63 (4.22%) | $0.64 | $0.59 | 36,600 | $18.72 M |
| 11/21/2024 | $0.61 | $0.60 (-2.05%) | $0.61 | $0.59 | 43,115 | $17.89 M |
| 11/20/2024 | $0.58 | $0.59 (0.65%) | $0.60 | $0.58 | 32,032 | $17.55 M |
| 11/19/2024 | $0.57 | $0.59 (2.27%) | $0.60 | $0.57 | 38,800 | $17.51 M |
| 11/18/2024 | $0.61 | $0.57 (-6.39%) | $0.64 | $0.56 | 90,500 | $17.09 M |
| 11/15/2024 | $0.62 | $0.62 (-0.81%) | $0.65 | $0.61 | 146,785 | $18.41 M |
| 11/14/2024 | $0.69 | $0.63 (-9.98%) | $0.69 | $0.62 | 196,131 | $18.72 M |
| 11/13/2024 | $0.72 | $0.69 (-3.95%) | $0.72 | $0.69 | 111,700 | $20.69 M |
| 11/12/2024 | $0.72 | $0.72 (0.66%) | $0.73 | $0.71 | 71,240 | $21.55 M |
| 11/11/2024 | $0.72 | $0.71 (-1.15%) | $0.73 | $0.71 | 66,400 | $21.31 M |
| 11/08/2024 | $0.74 | $0.73 (-0.22%) | $0.74 | $0.72 | 29,100 | $21.96 M |
| 11/07/2024 | $0.72 | $0.73 (1.19%) | $0.74 | $0.72 | 9,117 | $21.85 M |
| 11/06/2024 | $0.75 | $0.73 (-2.01%) | $0.75 | $0.73 | 39,100 | $22.00 M |
| 11/05/2024 | $0.71 | $0.73 (2.11%) | $0.75 | $0.71 | 88,700 | $21.70 M |
| 11/04/2024 | $0.70 | $0.72 (3.34%) | $0.73 | $0.70 | 39,000 | $21.66 M |
| 11/01/2024 | $0.71 | $0.71 (-0.21%) | $0.72 | $0.70 | 63,800 | $21.26 M |
| 10/31/2024 | $0.72 | $0.72 (0.94%) | $0.73 | $0.72 | 40,300 | $21.61 M |
| 10/30/2024 | $0.72 | $0.71 (-1.15%) | $0.74 | $0.71 | 52,860 | $21.38 M |
| 10/29/2024 | $0.72 | $0.74 (2.17%) | $0.75 | $0.72 | 47,034 | $22.02 M |
| 10/28/2024 | $0.72 | $0.74 (2.78%) | $0.74 | $0.72 | 26,500 | $22.15 M |
| 10/25/2024 | $0.73 | $0.73 (0.48%) | $0.74 | $0.73 | 26,379 | $21.96 M |
| 10/24/2024 | $0.72 | $0.73 (1.39%) | $0.74 | $0.71 | 92,900 | $21.85 M |
| 10/23/2024 | $0.75 | $0.74 (-1.33%) | $0.76 | $0.73 | 196,631 | $22.15 M |
| 10/22/2024 | $0.77 | $0.76 (-1.31%) | $0.77 | $0.75 | 23,245 | $22.75 M |
| 10/21/2024 | $0.76 | $0.76 (0.34%) | $0.77 | $0.75 | 43,500 | $22.83 M |
| 10/18/2024 | $0.76 | $0.76 (0%) | $0.77 | $0.75 | 181,512 | $22.75 M |
| 10/17/2024 | $0.77 | $0.76 (-0.77%) | $0.78 | $0.76 | 8,900 | $22.82 M |
| 10/16/2024 | $0.76 | $0.79 (3.84%) | $0.79 | $0.76 | 21,640 | $23.63 M |
| 10/15/2024 | $0.72 | $0.78 (7.89%) | $0.79 | $0.72 | 39,187 | $23.32 M |
| 10/14/2024 | $0.76 | $0.76 (0%) | $0.77 | $0.76 | 19,200 | $22.72 M |
| 10/11/2024 | $0.75 | $0.76 (1.47%) | $0.76 | $0.75 | 32,900 | $22.72 M |
| 10/10/2024 | $0.77 | $0.76 (-1.95%) | $0.77 | $0.74 | 46,200 | $22.60 M |
| 10/09/2024 | $0.80 | $0.77 (-3.44%) | $0.80 | $0.77 | 10,100 | $23.13 M |
| 10/08/2024 | $0.75 | $0.77 (2.8%) | $0.80 | $0.75 | 77,120 | $23.11 M |
| 10/07/2024 | $0.75 | $0.77 (1.33%) | $0.80 | $0.75 | 52,200 | $22.90 M |
| 10/04/2024 | $0.77 | $0.75 (-2.07%) | $0.78 | $0.74 | 21,308 | $22.48 M |
| 10/03/2024 | $0.76 | $0.75 (-2.23%) | $0.77 | $0.75 | 15,400 | $22.30 M |
| 10/02/2024 | $0.77 | $0.77 (0.57%) | $0.77 | $0.75 | 16,600 | $23.04 M |