5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-13.56%
3 MONTH PERFORMANCE
-22.11%
6 MONTH PERFORMANCE
-4.54%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
-14.17%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.73 | $0.70 (-3.8%) | $0.73 | $0.69 | 50.40 K | $21.27 M |
| 01/27/2026 | $0.74 | $0.72 (-3.07%) | $0.75 | $0.72 | 66.80 K | $21.56 M |
| 01/26/2026 | $0.72 | $0.73 (1.6%) | $0.75 | $0.72 | 108.48 K | $21.85 M |
| 01/23/2026 | $0.71 | $0.69 (-2.82%) | $0.71 | $0.68 | 55.59 K | $20.66 M |
| 01/22/2026 | $0.71 | $0.71 (0%) | $0.72 | $0.71 | 16.70 K | $21.26 M |
| 01/21/2026 | $0.72 | $0.71 (-1.88%) | $0.75 | $0.71 | 112.40 K | $21.26 M |
| 01/20/2026 | $0.71 | $0.72 (1.65%) | $0.74 | $0.71 | 82.40 K | $21.61 M |
| 01/16/2026 | $0.70 | $0.73 (3.71%) | $0.74 | $0.70 | 27.03 K | $21.73 M |
| 01/15/2026 | $0.71 | $0.71 (0.14%) | $0.72 | $0.71 | 19.10 K | $21.32 M |
| 01/14/2026 | $0.74 | $0.72 (-2.7%) | $0.74 | $0.71 | 71.90 K | $21.55 M |
| 01/13/2026 | $0.74 | $0.74 (-0.34%) | $0.76 | $0.74 | 30.67 K | $22.15 M |
| 01/12/2026 | $0.77 | $0.76 (-1.95%) | $0.77 | $0.75 | 37.05 K | $22.60 M |
| 01/09/2026 | $0.78 | $0.77 (-1.12%) | $0.78 | $0.76 | 20.40 K | $23.09 M |
| 01/08/2026 | $0.78 | $0.78 (0.55%) | $0.78 | $0.76 | 32.70 K | $23.35 M |
| 01/07/2026 | $0.74 | $0.76 (3.62%) | $0.78 | $0.74 | 86.20 K | $22.90 M |
| 01/06/2026 | $0.76 | $0.76 (0.33%) | $0.78 | $0.76 | 12.55 K | $22.78 M |
| 01/05/2026 | $0.77 | $0.76 (-1.21%) | $0.78 | $0.76 | 10.21 K | $22.77 M |
| 01/02/2026 | $0.79 | $0.76 (-3.81%) | $0.79 | $0.76 | 30.40 K | $22.75 M |
| 12/31/2025 | $0.77 | $0.77 (0.27%) | $0.80 | $0.75 | 89.91 K | $23.11 M |
| 12/30/2025 | $0.80 | $0.78 (-3.13%) | $0.82 | $0.78 | 78.53 K | $23.20 M |
| 12/29/2025 | $0.82 | $0.81 (-0.64%) | $0.82 | $0.80 | 64.13 K | $24.24 M |
| 12/26/2025 | $0.82 | $0.83 (2.21%) | $0.83 | $0.82 | 10.32 K | $24.94 M |
| 12/24/2025 | $0.83 | $0.82 (-1.54%) | $0.83 | $0.82 | 35.10 K | $24.55 M |
| 12/23/2025 | $0.81 | $0.82 (1.12%) | $0.83 | $0.81 | 24.84 K | $24.55 M |
| 12/22/2025 | $0.81 | $0.82 (1.23%) | $0.84 | $0.81 | 75.12 K | $24.55 M |
| 12/19/2025 | $0.82 | $0.82 (0.85%) | $0.83 | $0.82 | 58.03 K | $24.61 M |
| 12/18/2025 | $0.84 | $0.82 (-1.53%) | $0.84 | $0.82 | 41.41 K | $24.64 M |
| 12/17/2025 | $0.82 | $0.82 (0.35%) | $0.83 | $0.82 | 59.64 K | $24.64 M |
| 12/16/2025 | $0.82 | $0.82 (0%) | $0.83 | $0.82 | 14.30 K | $24.55 M |
| 12/15/2025 | $0.79 | $0.83 (5.89%) | $0.84 | $0.79 | 50.90 K | $24.92 M |
| 12/12/2025 | $0.84 | $0.82 (-1.65%) | $0.84 | $0.82 | 20.00 K | $24.64 M |
| 12/11/2025 | $0.81 | $0.83 (2.44%) | $0.84 | $0.79 | 46.02 K | $24.78 M |
| 12/10/2025 | $0.82 | $0.82 (-0.3%) | $0.83 | $0.81 | 19.50 K | $24.47 M |
| 12/09/2025 | $0.80 | $0.82 (2.87%) | $0.84 | $0.80 | 14.00 K | $24.58 M |
| 12/08/2025 | $0.83 | $0.82 (-0.61%) | $0.84 | $0.81 | 35.33 K | $24.55 M |
| 12/05/2025 | $0.79 | $0.82 (4.46%) | $0.83 | $0.79 | 36.42 K | $24.55 M |
| 12/04/2025 | $0.81 | $0.82 (0.49%) | $0.83 | $0.81 | 17.50 K | $24.40 M |
| 12/03/2025 | $0.83 | $0.82 (-1.21%) | $0.84 | $0.81 | 33.60 K | $24.61 M |
| 12/02/2025 | $0.82 | $0.82 (0.3%) | $0.85 | $0.80 | 17.83 K | $24.62 M |
| 12/01/2025 | $0.84 | $0.82 (-1.65%) | $0.86 | $0.82 | 25.02 K | $24.64 M |
| 11/28/2025 | $0.87 | $0.83 (-4.83%) | $0.87 | $0.81 | 29.85 K | $24.85 M |
| 11/26/2025 | $0.81 | $0.82 (1.48%) | $0.86 | $0.81 | 25.84 K | $24.61 M |
| 11/25/2025 | $0.82 | $0.82 (0.26%) | $0.85 | $0.80 | 72.60 K | $24.61 M |
| 11/24/2025 | $0.80 | $0.82 (2.5%) | $0.82 | $0.79 | 50.00 K | $24.55 M |
| 11/21/2025 | $0.81 | $0.80 (-1.52%) | $0.87 | $0.80 | 76.00 K | $23.85 M |
| 11/20/2025 | $0.82 | $0.81 (-1.22%) | $0.86 | $0.77 | 70.70 K | $24.25 M |
| 11/19/2025 | $0.83 | $0.82 (-1.33%) | $0.85 | $0.81 | 36.74 K | $24.61 M |
| 11/18/2025 | $0.81 | $0.83 (2.63%) | $0.87 | $0.79 | 27.98 K | $24.85 M |
| 11/17/2025 | $0.77 | $0.83 (8.03%) | $0.83 | $0.75 | 79.59 K | $24.96 M |
| 11/14/2025 | $0.77 | $0.78 (1.04%) | $0.85 | $0.76 | 168.12 K | $23.29 M |
| 11/13/2025 | $0.85 | $0.81 (-4.71%) | $0.85 | $0.79 | 73.10 K | $24.25 M |
| 11/12/2025 | $0.86 | $0.84 (-3.04%) | $0.86 | $0.83 | 17.80 K | $25.15 M |
| 11/11/2025 | $0.83 | $0.85 (2.28%) | $0.85 | $0.81 | 9.85 K | $25.45 M |
| 11/10/2025 | $0.82 | $0.84 (1.76%) | $0.85 | $0.81 | 38.92 K | $25.15 M |
| 11/07/2025 | $0.86 | $0.82 (-4.65%) | $0.86 | $0.80 | 61.90 K | $24.55 M |
| 11/06/2025 | $0.86 | $0.85 (-1.07%) | $0.88 | $0.83 | 31.90 K | $25.47 M |
| 11/05/2025 | $0.83 | $0.86 (3.1%) | $0.89 | $0.83 | 77.00 K | $25.65 M |
| 11/04/2025 | $0.87 | $0.84 (-3.29%) | $0.87 | $0.83 | 41.70 K | $25.18 M |
| 11/03/2025 | $0.88 | $0.88 (0.28%) | $0.90 | $0.86 | 56.00 K | $26.37 M |
| 10/31/2025 | $0.91 | $0.88 (-3.07%) | $0.91 | $0.86 | 33.40 K | $26.28 M |
| 10/30/2025 | $0.92 | $0.87 (-5.91%) | $0.92 | $0.85 | 161.50 K | $26.05 M |
| 10/29/2025 | $0.91 | $0.90 (-1.65%) | $0.95 | $0.88 | 98.30 K | $26.90 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.
