Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.66	0.68	0.66	0.66	0.66	0.63%	34,303
Feb 9, 2026	0.65	0.70	0.63	0.66	0.66	0.91%	171,957
Feb 6, 2026	0.67	0.67	0.65	0.65	0.65	-	38,384
Feb 5, 2026	0.72	0.72	0.65	0.65	0.65	-8.48%	110,764
Feb 4, 2026	0.66	0.74	0.66	0.71	0.71	4.69%	44,471
Feb 3, 2026	0.66	0.70	0.66	0.68	0.68	-3.95%	62,284
Feb 2, 2026	0.67	0.71	0.66	0.71	0.71	0.90%	26,538
Jan 30, 2026	0.69	0.71	0.68	0.70	0.70	-0.91%	45,226
Jan 29, 2026	0.69	0.71	0.69	0.71	0.71	0.76%	44,687
Jan 28, 2026	0.73	0.73	0.69	0.70	0.70	-2.65%	50,395
Jan 27, 2026	0.74	0.75	0.72	0.72	0.72	-1.34%	66,773
Jan 26, 2026	0.72	0.75	0.72	0.73	0.73	5.80%	108,376
Jan 23, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	55,558
Jan 22, 2026	0.71	0.72	0.71	0.71	0.71	-0.01%	16,660
Jan 21, 2026	0.72	0.75	0.71	0.71	0.71	-1.61%	112,350
Jan 20, 2026	0.71	0.74	0.71	0.72	0.72	-0.59%	82,402
Jan 16, 2026	0.70	0.74	0.70	0.73	0.73	1.97%	27,028
Jan 15, 2026	0.71	0.72	0.71	0.71	0.71	-1.11%	19,054
Jan 14, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	71,873
Jan 13, 2026	0.74	0.76	0.74	0.74	0.74	-1.99%	30,672
Jan 12, 2026	0.77	0.77	0.75	0.76	0.76	-2.11%	37,047
Jan 9, 2026	0.78	0.78	0.76	0.77	0.77	-1.10%	20,360
Jan 8, 2026	0.78	0.78	0.76	0.78	0.78	1.95%	32,670
Jan 7, 2026	0.74	0.78	0.74	0.77	0.76	0.53%	53,028
Jan 6, 2026	0.76	0.78	0.76	0.76	0.76	0.04%	11,537
Jan 5, 2026	0.77	0.78	0.76	0.76	0.76	0.11%	10,207
Jan 2, 2026	0.79	0.79	0.76	0.76	0.76	-1.58%	30,370
Dec 31, 2025	0.77	0.80	0.75	0.77	0.77	-0.37%	89,882
Dec 30, 2025	0.80	0.82	0.78	0.78	0.78	-4.30%	78,529
Dec 29, 2025	0.82	0.82	0.80	0.81	0.81	-2.79%	64,118
Dec 26, 2025	0.82	0.83	0.82	0.83	0.83	1.56%	9,938
Dec 24, 2025	0.83	0.83	0.82	0.82	0.82	0.01%	32,154
Dec 23, 2025	0.81	0.83	0.81	0.82	0.82	0.01%	24,837
Dec 22, 2025	0.81	0.84	0.81	0.82	0.82	-0.24%	75,115
Dec 19, 2025	0.82	0.83	0.82	0.82	0.82	-0.15%	58,031
Dec 18, 2025	0.84	0.84	0.82	0.82	0.82	0.04%	41,413
Dec 17, 2025	0.82	0.83	0.82	0.82	0.82	0.35%	59,639
Dec 16, 2025	0.82	0.83	0.82	0.82	0.82	-1.49%	14,287
Dec 15, 2025	0.79	0.84	0.79	0.83	0.83	1.13%	50,855
Dec 12, 2025	0.84	0.84	0.82	0.82	0.82	-0.54%	19,961
Dec 11, 2025	0.81	0.84	0.79	0.83	0.83	1.24%	46,016
Dec 10, 2025	0.82	0.83	0.81	0.82	0.82	-0.43%	19,487
Dec 9, 2025	0.80	0.84	0.80	0.82	0.82	0.12%	13,983
Dec 8, 2025	0.83	0.84	0.81	0.82	0.82	-	35,332
Dec 5, 2025	0.79	0.83	0.79	0.82	0.82	0.61%	36,418
Dec 4, 2025	0.81	0.83	0.81	0.82	0.82	-0.86%	17,490
Dec 3, 2025	0.83	0.84	0.81	0.82	0.82	-0.05%	33,596
Dec 2, 2025	0.82	0.85	0.80	0.82	0.82	-0.09%	17,827
Dec 1, 2025	0.84	0.86	0.82	0.82	0.82	-0.58%	25,019
Nov 28, 2025	0.87	0.87	0.81	0.83	0.83	0.73%	29,848