5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+17.38%
3 MONTH PERFORMANCE
+27.89%
6 MONTH PERFORMANCE
+3.78%
YEAR-TO-DATE PERFORMANCE
+20.57%
1 YEAR PERFORMANCE
-12.63%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $0.85 | $0.85 (-0.16%) | $0.85 | $0.82 | 33.77 K | |
| 08/25/2025 | $0.82 | $0.85 (3.49%) | $0.85 | $0.82 | 82.78 K | $25.40 M |
| 08/22/2025 | $0.82 | $0.83 (1.38%) | $0.85 | $0.75 | 209.00 K | $24.89 M |
| 08/21/2025 | $0.85 | $0.83 (-1.79%) | $0.85 | $0.83 | 88.90 K | $24.99 M |
| 08/20/2025 | $0.80 | $0.85 (6.75%) | $0.87 | $0.78 | 374.15 K | $25.41 M |
| 08/19/2025 | $0.80 | $0.79 (-0.74%) | $0.81 | $0.79 | 42.65 K | $23.78 M |
| 08/18/2025 | $0.78 | $0.80 (2.62%) | $0.81 | $0.78 | 65.69 K | $23.96 M |
| 08/15/2025 | $0.79 | $0.80 (0.93%) | $0.81 | $0.78 | 43.11 K | $23.81 M |
| 08/14/2025 | $0.83 | $0.78 (-6.34%) | $0.83 | $0.75 | 118.70 K | $23.20 M |
| 08/13/2025 | $0.80 | $0.80 (0.29%) | $0.82 | $0.80 | 77.30 K | $24.02 M |
| 08/12/2025 | $0.82 | $0.82 (-0.3%) | $0.84 | $0.79 | 114.75 K | $24.47 M |
| 08/11/2025 | $0.79 | $0.82 (3.02%) | $0.82 | $0.76 | 82.70 K | $24.43 M |
| 08/08/2025 | $0.73 | $0.78 (6.14%) | $0.78 | $0.73 | 58.00 K | $23.20 M |
| 08/07/2025 | $0.75 | $0.75 (0.67%) | $0.76 | $0.73 | 154.60 K | $22.45 M |
| 08/06/2025 | $0.74 | $0.75 (0.91%) | $0.75 | $0.73 | 53.50 K | $22.30 M |
| 08/05/2025 | $0.72 | $0.73 (1.39%) | $0.74 | $0.72 | 17.00 K | $21.85 M |
| 08/04/2025 | $0.70 | $0.73 (3.58%) | $0.74 | $0.69 | 79.11 K | $21.85 M |
| 08/01/2025 | $0.71 | $0.74 (4.05%) | $0.74 | $0.70 | 81.21 K | $22.24 M |
| 07/31/2025 | $0.75 | $0.74 (-1.21%) | $0.75 | $0.70 | 71.73 K | $22.03 M |
| 07/30/2025 | $0.73 | $0.74 (1.58%) | $0.75 | $0.73 | 103.60 K | $22.15 M |
| 07/29/2025 | $0.72 | $0.73 (1.49%) | $0.74 | $0.72 | 15.55 K | $21.95 M |
| 07/28/2025 | $0.71 | $0.72 (1.9%) | $0.74 | $0.71 | 43.40 K | $21.66 M |
| 07/25/2025 | $0.70 | $0.71 (1.01%) | $0.71 | $0.70 | 37.80 K | $21.17 M |
| 07/24/2025 | $0.70 | $0.71 (0.89%) | $0.71 | $0.69 | 62.80 K | $21.11 M |
| 07/23/2025 | $0.70 | $0.69 (-1.06%) | $0.70 | $0.66 | 98.03 K | $20.73 M |
| 07/22/2025 | $0.66 | $0.67 (1.39%) | $0.69 | $0.66 | 82.10 K | $20.06 M |
| 07/21/2025 | $0.66 | $0.66 (0.7%) | $0.68 | $0.66 | 76.25 K | $19.90 M |
| 07/18/2025 | $0.69 | $0.66 (-4.54%) | $0.69 | $0.66 | 37.62 K | $19.76 M |
| 07/17/2025 | $0.69 | $0.67 (-2.71%) | $0.69 | $0.67 | 20.21 K | $20.07 M |
| 07/16/2025 | $0.67 | $0.67 (0.73%) | $0.69 | $0.66 | 51.60 K | $20.13 M |
| 07/15/2025 | $0.66 | $0.67 (1.52%) | $0.69 | $0.66 | 59.00 K | $20.06 M |
| 07/14/2025 | $0.67 | $0.67 (0%) | $0.70 | $0.67 | 52.24 K | $20.06 M |
| 07/11/2025 | $0.67 | $0.68 (2.22%) | $0.69 | $0.65 | 27.80 K | $20.36 M |
| 07/10/2025 | $0.75 | $0.68 (-9.35%) | $0.75 | $0.65 | 128.76 K | $20.35 M |
| 07/09/2025 | $0.65 | $0.66 (1.17%) | $0.67 | $0.65 | 38.20 K | $19.69 M |
| 07/08/2025 | $0.67 | $0.65 (-2.49%) | $0.67 | $0.65 | 11.34 K | $19.50 M |
| 07/07/2025 | $0.65 | $0.66 (1.18%) | $0.66 | $0.65 | 22.10 K | $19.69 M |
| 07/03/2025 | $0.62 | $0.65 (4.23%) | $0.67 | $0.62 | 33.40 K | $19.46 M |
| 07/02/2025 | $0.65 | $0.64 (-0.46%) | $0.67 | $0.62 | 25.13 K | $19.24 M |
| 07/01/2025 | $0.63 | $0.64 (1.59%) | $0.67 | $0.62 | 75.74 K | $19.16 M |
| 06/30/2025 | $0.62 | $0.64 (2.81%) | $0.65 | $0.62 | 21.60 K | $19.14 M |
| 06/27/2025 | $0.67 | $0.62 (-7.19%) | $0.67 | $0.62 | 66.70 K | $18.56 M |
| 06/26/2025 | $0.65 | $0.66 (1.38%) | $0.67 | $0.65 | 17.62 K | $19.80 M |
| 06/25/2025 | $0.65 | $0.66 (1.18%) | $0.66 | $0.65 | 11.50 K | $19.69 M |
| 06/24/2025 | $0.66 | $0.66 (-0.06%) | $0.68 | $0.64 | 30.80 K | $19.85 M |
| 06/23/2025 | $0.64 | $0.65 (1.56%) | $0.66 | $0.64 | 29.11 K | $19.46 M |
| 06/20/2025 | $0.65 | $0.63 (-2.69%) | $0.70 | $0.63 | 25.81 K | $18.94 M |
| 06/18/2025 | $0.64 | $0.66 (3.23%) | $0.67 | $0.64 | 31.20 K | $19.79 M |
| 06/17/2025 | $0.71 | $0.65 (-7.32%) | $0.71 | $0.65 | 58.65 K | $19.56 M |
| 06/16/2025 | $0.66 | $0.66 (0.47%) | $0.70 | $0.66 | 41.94 K | $19.85 M |
| 06/13/2025 | $0.67 | $0.65 (-2.84%) | $0.69 | $0.63 | 61.13 K | $19.49 M |
| 06/12/2025 | $0.66 | $0.69 (4.72%) | $0.71 | $0.66 | 45.71 K | $20.71 M |
| 06/11/2025 | $0.69 | $0.68 (-1.22%) | $0.69 | $0.66 | 26.33 K | $20.32 M |
| 06/10/2025 | $0.69 | $0.68 (-2.1%) | $0.69 | $0.66 | 17.24 K | $20.22 M |
| 06/09/2025 | $0.65 | $0.67 (2.7%) | $0.69 | $0.65 | 12.52 K | $19.94 M |
| 06/06/2025 | $0.69 | $0.67 (-3.58%) | $0.69 | $0.65 | 6.61 K | $19.92 M |
| 06/05/2025 | $0.67 | $0.66 (-1.93%) | $0.67 | $0.65 | 10.90 K | $19.76 M |
| 06/04/2025 | $0.65 | $0.67 (3.22%) | $0.68 | $0.63 | 45.05 K | $20.15 M |
| 06/03/2025 | $0.63 | $0.66 (4.44%) | $0.70 | $0.63 | 36.23 K | $19.73 M |
| 06/02/2025 | $0.65 | $0.65 (0.44%) | $0.65 | $0.65 | 31.80 K | $19.46 M |
| 05/30/2025 | $0.68 | $0.65 (-4.41%) | $0.68 | $0.65 | 26.41 K | $19.46 M |
| 05/29/2025 | $0.71 | $0.68 (-3.55%) | $0.71 | $0.68 | 6.00 K | $20.36 M |
| 05/28/2025 | $0.66 | $0.69 (3.18%) | $0.70 | $0.66 | 7.90 K | $20.51 M |
| 05/27/2025 | $0.64 | $0.69 (7.19%) | $0.70 | $0.64 | 13.02 K | $20.54 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.
