Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.81	0.87	0.80	0.80	0.80	-1.63%	75,971
Nov 20, 2025	0.82	0.86	0.77	0.81	0.81	-1.48%	70,675
Nov 19, 2025	0.83	0.85	0.81	0.82	0.82	-0.96%	36,742
Nov 18, 2025	0.81	0.87	0.79	0.83	0.83	-0.44%	27,979
Nov 17, 2025	0.77	0.83	0.75	0.83	0.83	7.19%	79,588
Nov 14, 2025	0.77	0.85	0.76	0.78	0.78	-3.95%	168,123
Nov 13, 2025	0.85	0.85	0.79	0.81	0.81	-2.99%	73,093
Nov 12, 2025	0.86	0.86	0.83	0.84	0.84	-1.64%	17,752
Nov 11, 2025	0.83	0.85	0.81	0.85	0.85	1.51%	9,846
Nov 10, 2025	0.82	0.85	0.81	0.84	0.84	1.99%	38,921
Nov 7, 2025	0.86	0.86	0.80	0.82	0.82	-3.62%	61,856
Nov 6, 2025	0.86	0.88	0.83	0.85	0.85	-0.70%	31,863
Nov 5, 2025	0.83	0.89	0.83	0.86	0.86	1.88%	76,951
Nov 4, 2025	0.87	0.87	0.83	0.84	0.84	-4.54%	41,653
Nov 3, 2025	0.88	0.90	0.86	0.88	0.88	0.36%	55,984
Oct 31, 2025	0.91	0.91	0.86	0.88	0.88	0.90%	33,404
Oct 30, 2025	0.92	0.92	0.85	0.87	0.87	-3.19%	161,457
Oct 29, 2025	0.91	0.95	0.88	0.90	0.90	-0.56%	98,264
Oct 28, 2025	0.93	0.93	0.88	0.90	0.90	-2.20%	158,581
Oct 27, 2025	0.95	1.01	0.92	0.92	0.92	-2.83%	136,956
Oct 24, 2025	0.98	1.00	0.95	0.95	0.95	-	109,008
Oct 23, 2025	0.97	1.00	0.95	0.95	0.95	-2.96%	117,425
Oct 22, 2025	1.05	1.05	0.93	0.98	0.98	-7.55%	343,639
Oct 21, 2025	1.00	1.10	0.99	1.06	1.06	8.16%	595,169
Oct 20, 2025	1.02	1.02	0.91	0.98	0.98	7.53%	489,893
Oct 17, 2025	0.99	1.14	0.88	0.91	0.91	-6.91%	1,729,435
Oct 16, 2025	0.99	0.99	0.96	0.98	0.98	0.11%	39,097
Oct 15, 2025	0.93	0.99	0.91	0.98	0.98	6.65%	95,776
Oct 14, 2025	0.94	0.96	0.91	0.92	0.92	-5.24%	81,989
Oct 13, 2025	0.97	1.02	0.93	0.97	0.97	-0.72%	68,361
Oct 10, 2025	1.05	1.05	0.95	0.97	0.97	-5.37%	127,944
Oct 9, 2025	0.92	1.07	0.92	1.03	1.03	11.94%	489,212
Oct 8, 2025	0.95	1.01	0.92	0.92	0.92	-2.27%	383,576
Oct 7, 2025	0.87	0.98	0.87	0.94	0.94	4.61%	318,546
Oct 6, 2025	0.88	0.90	0.87	0.90	0.90	4.05%	85,265
Oct 3, 2025	0.86	0.88	0.84	0.87	0.87	0.58%	78,298
Oct 2, 2025	0.84	0.88	0.83	0.86	0.86	2.50%	261,602
Oct 1, 2025	0.84	0.85	0.82	0.84	0.84	-0.36%	29,225
Sep 30, 2025	0.82	0.85	0.82	0.84	0.84	2.68%	27,394
Sep 29, 2025	0.85	0.85	0.82	0.82	0.82	-1.91%	25,934
Sep 26, 2025	0.82	0.84	0.81	0.84	0.84	0.74%	19,510
Sep 25, 2025	0.79	0.86	0.79	0.83	0.83	3.75%	149,945
Sep 24, 2025	0.82	0.83	0.79	0.80	0.80	-2.45%	83,720
Sep 23, 2025	0.82	0.83	0.80	0.82	0.82	-1.25%	25,967
Sep 22, 2025	0.84	0.85	0.83	0.83	0.83	-1.26%	12,430
Sep 19, 2025	0.82	0.84	0.82	0.84	0.84	1.51%	30,498
Sep 18, 2025	0.81	0.83	0.80	0.83	0.83	1.04%	20,292
Sep 17, 2025	0.81	0.83	0.81	0.82	0.82	-0.01%	32,052
Sep 16, 2025	0.82	0.82	0.81	0.82	0.82	0.04%	47,058
Sep 15, 2025	0.81	0.82	0.79	0.82	0.82	-0.02%	56,694