Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.65	0.67	0.65	0.66	0.66	0.58%	17,623
Jun 25, 2025	0.65	0.66	0.65	0.66	0.66	-0.80%	11,497
Jun 24, 2025	0.66	0.68	0.64	0.66	0.66	2.00%	30,755
Jun 23, 2025	0.64	0.66	0.64	0.65	0.65	2.77%	29,111
Jun 20, 2025	0.65	0.70	0.63	0.63	0.63	-4.30%	25,809
Jun 18, 2025	0.64	0.67	0.64	0.66	0.66	1.15%	31,169
Jun 17, 2025	0.71	0.71	0.65	0.65	0.65	-1.46%	58,646
Jun 16, 2025	0.66	0.70	0.66	0.66	0.66	1.86%	41,937
Jun 13, 2025	0.67	0.69	0.63	0.65	0.65	-5.90%	61,125
Jun 12, 2025	0.66	0.71	0.66	0.69	0.69	1.92%	45,707
Jun 11, 2025	0.69	0.69	0.66	0.68	0.68	0.49%	26,328
Jun 10, 2025	0.69	0.69	0.66	0.68	0.68	1.43%	17,240
Jun 9, 2025	0.65	0.69	0.65	0.67	0.67	0.11%	12,523
Jun 6, 2025	0.69	0.69	0.65	0.67	0.67	0.80%	6,610
Jun 5, 2025	0.67	0.67	0.65	0.66	0.66	-1.93%	10,898
Jun 4, 2025	0.65	0.68	0.63	0.67	0.67	2.13%	45,048
Jun 3, 2025	0.63	0.70	0.63	0.66	0.66	1.38%	36,232
Jun 2, 2025	0.65	0.65	0.65	0.65	0.65	0.01%	31,764
May 30, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	26,412
May 29, 2025	0.71	0.71	0.68	0.68	0.68	-0.73%	5,972
May 28, 2025	0.66	0.70	0.66	0.69	0.69	-0.15%	7,894
May 27, 2025	0.64	0.70	0.64	0.69	0.69	5.70%	13,024
May 23, 2025	0.64	0.66	0.62	0.65	0.65	1.39%	56,126
May 22, 2025	0.62	0.70	0.62	0.64	0.64	2.19%	67,025
May 21, 2025	0.73	0.73	0.62	0.63	0.63	-11.90%	375,380
May 20, 2025	0.75	0.75	0.71	0.71	0.71	-5.19%	26,978
May 19, 2025	0.73	0.75	0.73	0.75	0.75	4.15%	101,042
May 16, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	57,014
May 15, 2025	0.75	0.80	0.72	0.75	0.75	-1.45%	193,127
May 14, 2025	0.75	0.78	0.75	0.76	0.76	0.13%	25,295
May 13, 2025	0.77	0.77	0.75	0.76	0.76	0.34%	50,594
May 12, 2025	0.79	0.79	0.74	0.76	0.76	0.93%	50,232
May 9, 2025	0.77	0.77	0.74	0.75	0.75	-0.28%	14,710
May 8, 2025	0.75	0.76	0.74	0.75	0.75	-0.01%	49,438
May 7, 2025	0.75	0.76	0.73	0.75	0.75	0.35%	13,883
May 6, 2025	0.76	0.76	0.71	0.75	0.75	-1.06%	18,924
May 5, 2025	0.74	0.76	0.70	0.76	0.76	2.43%	118,767
May 2, 2025	0.72	0.75	0.72	0.74	0.74	0.74%	33,081
May 1, 2025	0.75	0.75	0.72	0.73	0.73	0.63%	16,257
Apr 30, 2025	0.72	0.75	0.72	0.73	0.73	0.41%	23,072
Apr 29, 2025	0.73	0.76	0.72	0.73	0.73	0.28%	9,540
Apr 28, 2025	0.73	0.76	0.71	0.73	0.73	-3.36%	17,199
Apr 25, 2025	0.75	0.76	0.72	0.75	0.75	0.16%	25,695
Apr 24, 2025	0.74	0.76	0.72	0.75	0.75	1.57%	13,924
Apr 23, 2025	0.72	0.74	0.70	0.74	0.74	3.13%	14,279
Apr 22, 2025	0.71	0.73	0.69	0.72	0.72	3.62%	79,294
Apr 21, 2025	0.70	0.71	0.67	0.69	0.69	-1.08%	32,727
Apr 17, 2025	0.70	0.71	0.69	0.70	0.70	0.65%	19,789
Apr 16, 2025	0.69	0.71	0.69	0.69	0.69	-2.06%	27,201
Apr 15, 2025	0.70	0.72	0.70	0.71	0.71	0.94%	29,358