5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
-2.72%
3 MONTH PERFORMANCE
-10.64%
6 MONTH PERFORMANCE
-7.39%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
-32.97%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.70 | $0.70 (-0.1%) | $0.71 | $0.69 | 19,800 | $20.88 M |
| 04/16/2025 | $0.69 | $0.69 (0.19%) | $0.71 | $0.69 | 27,201 | $20.75 M |
| 04/15/2025 | $0.70 | $0.71 (0.94%) | $0.72 | $0.70 | 29,400 | $21.18 M |
| 04/14/2025 | $0.68 | $0.70 (2.94%) | $0.72 | $0.67 | 59,839 | $20.99 M |
| 04/11/2025 | $0.71 | $0.68 (-3.56%) | $0.72 | $0.67 | 136,400 | $20.35 M |
| 04/10/2025 | $0.69 | $0.72 (5.15%) | $0.74 | $0.65 | 26,000 | $21.63 M |
| 04/09/2025 | $0.65 | $0.70 (7.54%) | $0.74 | $0.65 | 48,100 | $20.96 M |
| 04/08/2025 | $0.70 | $0.70 (-0.01%) | $0.76 | $0.68 | 34,400 | $20.95 M |
| 04/07/2025 | $0.66 | $0.68 (3.03%) | $0.69 | $0.65 | 27,216 | $20.36 M |
| 04/04/2025 | $0.66 | $0.68 (3.03%) | $0.71 | $0.65 | 37,441 | $20.36 M |
| 04/03/2025 | $0.68 | $0.69 (0.44%) | $0.76 | $0.68 | 18,604 | $20.51 M |
| 04/02/2025 | $0.70 | $0.72 (2.86%) | $0.75 | $0.69 | 6,900 | $21.55 M |
| 04/01/2025 | $0.73 | $0.71 (-2.36%) | $0.76 | $0.71 | 21,900 | $21.34 M |
| 03/31/2025 | $0.74 | $0.70 (-4.92%) | $0.74 | $0.69 | 82,009 | $21.06 M |
| 03/28/2025 | $0.73 | $0.70 (-3.9%) | $0.75 | $0.70 | 51,533 | $21.00 M |
| 03/27/2025 | $0.75 | $0.74 (-1.07%) | $0.76 | $0.74 | 19,000 | $22.06 M |
| 03/26/2025 | $0.74 | $0.75 (1.89%) | $0.76 | $0.73 | 25,341 | $22.57 M |
| 03/25/2025 | $0.72 | $0.75 (4.16%) | $0.75 | $0.72 | 10,101 | $22.59 M |
| 03/24/2025 | $0.73 | $0.75 (3.88%) | $0.75 | $0.72 | 19,300 | $22.55 M |
| 03/21/2025 | $0.71 | $0.75 (4.97%) | $0.75 | $0.71 | 21,008 | $22.45 M |
| 03/20/2025 | $0.70 | $0.73 (3.44%) | $0.73 | $0.70 | 47,300 | $21.71 M |
| 03/19/2025 | $0.71 | $0.71 (0.06%) | $0.73 | $0.69 | 15,132 | $21.36 M |
| 03/18/2025 | $0.71 | $0.72 (1.9%) | $0.73 | $0.70 | 27,800 | $21.66 M |
| 03/17/2025 | $0.74 | $0.71 (-4.03%) | $0.75 | $0.71 | 22,200 | $21.39 M |
| 03/14/2025 | $0.76 | $0.75 (-0.62%) | $0.76 | $0.71 | 19,347 | $22.46 M |
| 03/13/2025 | $0.72 | $0.75 (3.47%) | $0.78 | $0.72 | 50,415 | $22.30 M |
| 03/12/2025 | $0.72 | $0.74 (3.5%) | $0.78 | $0.70 | 14,200 | $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 |
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.
