-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
-19.73% -
3 MONTH PERFORMANCE
-35.78% -
6 MONTH PERFORMANCE
-33.51% -
YEAR-TO-DATE PERFORMANCE
-45.05% -
1 YEAR PERFORMANCE
-45.05%
Retractable Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $0.75 | $0.77 (2.05%) | $0.80 | $0.75 | 51,900 | $22.91 M |
| 09/30/2024 | $0.76 | $0.77 (1.33%) | $0.80 | $0.75 | 57,405 | $23.05 M |
| 09/27/2024 | $0.73 | $0.76 (3.84%) | $0.78 | $0.73 | 121,800 | $22.69 M |
| 09/26/2024 | $0.74 | $0.72 (-2.57%) | $0.74 | $0.71 | 89,105 | $21.58 M |
| 09/25/2024 | $0.76 | $0.73 (-4.59%) | $0.79 | $0.72 | 144,000 | $21.71 M |
| 09/24/2024 | $0.76 | $0.75 (-0.78%) | $0.82 | $0.73 | 450,800 | $22.45 M |
| 09/23/2024 | $0.78 | $0.72 (-7.56%) | $0.81 | $0.72 | 195,352 | $21.56 M |
| 09/20/2024 | $0.90 | $0.78 (-13.43%) | $0.90 | $0.71 | 872,800 | $23.32 M |
| 09/19/2024 | $0.89 | $0.90 (0.97%) | $0.90 | $0.88 | 169,137 | $26.91 M |
| 09/18/2024 | $0.90 | $0.89 (-1.06%) | $0.93 | $0.89 | 29,700 | $26.66 M |
| 09/17/2024 | $0.90 | $0.90 (-0.37%) | $0.93 | $0.89 | 24,431 | $26.87 M |
| 09/16/2024 | $0.90 | $0.90 (0%) | $0.92 | $0.90 | 25,606 | $26.94 M |
| 09/13/2024 | $0.92 | $0.91 (-1.09%) | $0.94 | $0.90 | 26,400 | $27.24 M |
| 09/12/2024 | $0.90 | $0.91 (0.67%) | $0.94 | $0.90 | 75,570 | $27.13 M |
| 09/11/2024 | $0.90 | $0.90 (0.28%) | $0.92 | $0.90 | 68,600 | $27.08 M |
| 09/10/2024 | $0.92 | $0.90 (-2.01%) | $0.95 | $0.90 | 75,524 | $26.99 M |
| 09/09/2024 | $0.92 | $0.92 (0.08%) | $0.93 | $0.91 | 42,021 | $27.49 M |
| 09/06/2024 | $0.91 | $0.93 (2.02%) | $0.94 | $0.91 | 16,532 | $27.84 M |
| 09/05/2024 | $0.92 | $0.91 (-0.65%) | $0.93 | $0.91 | 47,881 | $27.36 M |
| 09/04/2024 | $0.92 | $0.93 (0.54%) | $0.95 | $0.92 | 13,707 | $27.69 M |
| 09/03/2024 | $0.93 | $0.92 (-1.19%) | $0.94 | $0.92 | 85,725 | $27.54 M |
| 08/30/2024 | $0.94 | $0.94 (0.03%) | $0.94 | $0.93 | 23,800 | $28.00 M |
| 08/29/2024 | $0.94 | $0.94 (0%) | $0.95 | $0.93 | 90,100 | $28.14 M |
| 08/28/2024 | $0.95 | $0.93 (-1.89%) | $0.95 | $0.93 | 35,200 | $27.93 M |
| 08/27/2024 | $0.95 | $0.95 (0.53%) | $0.97 | $0.93 | 85,241 | $28.44 M |
| 08/26/2024 | $0.95 | $0.95 (-0.11%) | $0.97 | $0.95 | 21,525 | $28.44 M |
| 08/23/2024 | $0.98 | $0.96 (-1.59%) | $0.99 | $0.95 | 28,198 | $28.72 M |
| 08/22/2024 | $0.95 | $0.95 (-0.12%) | $0.97 | $0.94 | 22,311 | $28.44 M |