5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
-9.46%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
-36.19%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/23/2025 | $0.64 | $0.65 (1.41%) | $0.66 | $0.62 | 56.13 K | $19.43 M |
| 05/22/2025 | $0.62 | $0.64 (2.78%) | $0.70 | $0.62 | 67.03 K | $19.16 M |
| 05/21/2025 | $0.73 | $0.63 (-14.19%) | $0.73 | $0.62 | 375.40 K | $18.75 M |
| 05/20/2025 | $0.75 | $0.71 (-5.2%) | $0.75 | $0.71 | 27.00 K | $21.29 M |
| 05/19/2025 | $0.73 | $0.75 (2.22%) | $0.75 | $0.73 | 101.04 K | $22.45 M |
| 05/16/2025 | $0.75 | $0.72 (-4%) | $0.75 | $0.72 | 57.01 K | $21.55 M |
| 05/15/2025 | $0.75 | $0.75 (-0.13%) | $0.80 | $0.72 | 193.13 K | $22.45 M |
| 05/14/2025 | $0.75 | $0.76 (1.47%) | $0.78 | $0.75 | 25.30 K | $22.78 M |
| 05/13/2025 | $0.77 | $0.76 (-1.3%) | $0.77 | $0.75 | 50.59 K | $22.75 M |
| 05/12/2025 | $0.79 | $0.76 (-4.13%) | $0.79 | $0.74 | 50.23 K | $22.67 M |
| 05/09/2025 | $0.77 | $0.75 (-2.55%) | $0.77 | $0.74 | 14.71 K | $22.46 M |
| 05/08/2025 | $0.75 | $0.75 (0.07%) | $0.76 | $0.74 | 49.44 K | $22.53 M |
| 05/07/2025 | $0.75 | $0.75 (0.35%) | $0.76 | $0.73 | 13.90 K | $22.53 M |
| 05/06/2025 | $0.76 | $0.75 (-1.06%) | $0.76 | $0.71 | 18.92 K | $22.45 M |
| 05/05/2025 | $0.74 | $0.76 (2.21%) | $0.76 | $0.70 | 118.80 K | $22.69 M |
| 05/02/2025 | $0.72 | $0.74 (2.34%) | $0.75 | $0.72 | 33.10 K | $22.15 M |
| 05/01/2025 | $0.75 | $0.73 (-1.79%) | $0.75 | $0.72 | 16.30 K | $21.99 M |
| 04/30/2025 | $0.72 | $0.73 (1.39%) | $0.75 | $0.72 | 23.10 K | $21.85 M |
| 04/29/2025 | $0.73 | $0.73 (-0.41%) | $0.76 | $0.72 | 9.54 K | $21.76 M |
| 04/28/2025 | $0.73 | $0.73 (-0.68%) | $0.76 | $0.71 | 17.20 K | $21.70 M |
| 04/25/2025 | $0.75 | $0.75 (0.03%) | $0.76 | $0.72 | 25.70 K | $22.46 M |
| 04/24/2025 | $0.74 | $0.75 (1.23%) | $0.76 | $0.72 | 13.92 K | $22.42 M |
| 04/23/2025 | $0.72 | $0.74 (3.13%) | $0.74 | $0.70 | 14.30 K | $22.08 M |
| 04/22/2025 | $0.71 | $0.72 (1.38%) | $0.73 | $0.69 | 79.30 K | $21.41 M |
| 04/21/2025 | $0.70 | $0.69 (-1.43%) | $0.71 | $0.67 | 32.73 K | $20.66 M |
| 04/17/2025 | $0.70 | $0.70 (-0.1%) | $0.71 | $0.69 | 19.80 K | $20.88 M |
| 04/16/2025 | $0.69 | $0.69 (0.19%) | $0.71 | $0.69 | 27.20 K | $20.75 M |
| 04/15/2025 | $0.70 | $0.71 (0.94%) | $0.72 | $0.70 | 29.40 K | $21.18 M |
| 04/14/2025 | $0.68 | $0.70 (2.94%) | $0.72 | $0.67 | 59.84 K | $20.99 M |
| 04/11/2025 | $0.71 | $0.68 (-3.56%) | $0.72 | $0.67 | 136.40 K | $20.35 M |
| 04/10/2025 | $0.69 | $0.72 (5.15%) | $0.74 | $0.65 | 26.00 K | $21.63 M |
| 04/09/2025 | $0.65 | $0.70 (7.54%) | $0.74 | $0.65 | 48.10 K | $20.96 M |
| 04/08/2025 | $0.70 | $0.70 (-0.01%) | $0.76 | $0.68 | 34.40 K | $20.95 M |
| 04/07/2025 | $0.66 | $0.68 (3.03%) | $0.69 | $0.65 | 27.22 K | $20.36 M |
| 04/04/2025 | $0.66 | $0.68 (3.03%) | $0.71 | $0.65 | 37.44 K | $20.36 M |
| 04/03/2025 | $0.68 | $0.69 (0.44%) | $0.76 | $0.68 | 18.60 K | $20.51 M |
| 04/02/2025 | $0.70 | $0.72 (2.86%) | $0.75 | $0.69 | 6.90 K | $21.55 M |
| 04/01/2025 | $0.73 | $0.71 (-2.36%) | $0.76 | $0.71 | 21.90 K | $21.34 M |
| 03/31/2025 | $0.74 | $0.70 (-4.92%) | $0.74 | $0.69 | 82.01 K | $21.06 M |
| 03/28/2025 | $0.73 | $0.70 (-3.9%) | $0.75 | $0.70 | 51.53 K | $21.00 M |
| 03/27/2025 | $0.75 | $0.74 (-1.07%) | $0.76 | $0.74 | 19.00 K | $22.06 M |
| 03/26/2025 | $0.74 | $0.75 (1.89%) | $0.76 | $0.73 | 25.34 K | $22.57 M |
| 03/25/2025 | $0.72 | $0.75 (4.16%) | $0.75 | $0.72 | 10.10 K | $22.59 M |
| 03/24/2025 | $0.73 | $0.75 (3.88%) | $0.75 | $0.72 | 19.30 K | $22.55 M |
| 03/21/2025 | $0.71 | $0.75 (4.97%) | $0.75 | $0.71 | 21.01 K | $22.45 M |
| 03/20/2025 | $0.70 | $0.73 (3.44%) | $0.73 | $0.70 | 47.30 K | $21.71 M |
| 03/19/2025 | $0.71 | $0.71 (0.06%) | $0.73 | $0.69 | 15.13 K | $21.36 M |
| 03/18/2025 | $0.71 | $0.72 (1.9%) | $0.73 | $0.70 | 27.80 K | $21.66 M |
| 03/17/2025 | $0.74 | $0.71 (-4.03%) | $0.75 | $0.71 | 22.20 K | $21.39 M |
| 03/14/2025 | $0.76 | $0.75 (-0.62%) | $0.76 | $0.71 | 19.35 K | $22.46 M |
| 03/13/2025 | $0.72 | $0.75 (3.47%) | $0.78 | $0.72 | 50.42 K | $22.30 M |
| 03/12/2025 | $0.72 | $0.74 (3.5%) | $0.78 | $0.70 | 14.20 K | $22.15 M |
| 03/11/2025 | $0.73 | $0.72 (-1.29%) | $0.78 | $0.70 | 31.91 K | $21.55 M |
| 03/10/2025 | $0.74 | $0.72 (-2.38%) | $0.76 | $0.72 | 65.54 K | $21.51 M |
| 03/07/2025 | $0.73 | $0.76 (3.85%) | $0.79 | $0.73 | 9.40 K | $22.70 M |
| 03/06/2025 | $0.81 | $0.74 (-9.01%) | $0.81 | $0.74 | 11.11 K | $22.06 M |
| 03/05/2025 | $0.71 | $0.80 (12.25%) | $0.82 | $0.69 | 140.02 K | $23.86 M |
| 03/04/2025 | $0.79 | $0.81 (1.89%) | $0.82 | $0.79 | 38.45 K | $24.10 M |
| 03/03/2025 | $0.79 | $0.80 (1.14%) | $0.83 | $0.79 | 52.44 K | $23.92 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.
