Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.74	0.74	0.69	0.70	0.70	0.29%	82,009
Mar 28, 2025	0.73	0.75	0.70	0.70	0.70	-4.82%	51,533
Mar 27, 2025	0.75	0.76	0.74	0.74	0.74	-2.25%	18,978
Mar 26, 2025	0.74	0.76	0.73	0.75	0.75	-0.07%	25,341
Mar 25, 2025	0.72	0.75	0.72	0.75	0.75	0.19%	10,101
Mar 24, 2025	0.73	0.75	0.72	0.75	0.75	0.41%	19,292
Mar 21, 2025	0.71	0.75	0.71	0.75	0.75	3.43%	21,008
Mar 20, 2025	0.70	0.73	0.70	0.73	0.73	1.64%	47,284
Mar 19, 2025	0.71	0.73	0.69	0.71	0.71	-1.40%	15,132
Mar 18, 2025	0.71	0.73	0.70	0.72	0.72	1.25%	27,752
Mar 17, 2025	0.74	0.75	0.71	0.71	0.71	-4.76%	22,151
Mar 14, 2025	0.76	0.76	0.71	0.75	0.75	0.71%	19,347
Mar 13, 2025	0.72	0.78	0.72	0.75	0.75	0.68%	50,415
Mar 12, 2025	0.72	0.78	0.70	0.74	0.74	2.78%	14,188
Mar 11, 2025	0.73	0.78	0.70	0.72	0.72	-	31,914
Mar 10, 2025	0.74	0.76	0.72	0.72	0.72	-5.03%	33,659
Mar 7, 2025	0.73	0.79	0.73	0.76	0.76	2.86%	9,385
Mar 6, 2025	0.81	0.81	0.74	0.74	0.74	-7.53%	11,114
Mar 5, 2025	0.71	0.82	0.69	0.80	0.80	-0.99%	140,020
Mar 4, 2025	0.79	0.82	0.79	0.81	0.81	0.75%	38,447
Mar 3, 2025	0.79	0.83	0.79	0.80	0.80	3.81%	52,444
Feb 28, 2025	0.78	0.81	0.76	0.77	0.77	-3.78%	40,460
Feb 27, 2025	0.80	0.83	0.78	0.80	0.80	0.01%	44,372
Feb 26, 2025	0.83	0.83	0.79	0.80	0.80	1.63%	29,150
Feb 25, 2025	0.81	0.83	0.79	0.79	0.79	-4.02%	51,445
Feb 24, 2025	0.85	0.85	0.82	0.82	0.82	-3.07%	38,934
Feb 21, 2025	0.82	0.89	0.81	0.85	0.85	1.93%	88,807
Feb 20, 2025	0.78	0.83	0.78	0.83	0.83	2.96%	49,729
Feb 19, 2025	0.80	0.81	0.77	0.81	0.81	0.45%	53,720
Feb 18, 2025	0.79	0.82	0.78	0.80	0.80	0.55%	89,707
Feb 14, 2025	0.78	0.80	0.77	0.80	0.80	0.15%	110,224
Feb 13, 2025	0.78	0.80	0.76	0.80	0.80	2.04%	38,393
Feb 12, 2025	0.80	0.82	0.78	0.78	0.78	-4.28%	24,523
Feb 11, 2025	0.82	0.82	0.79	0.82	0.82	0.59%	90,110
Feb 10, 2025	0.80	0.82	0.77	0.81	0.81	3.36%	16,382
Feb 7, 2025	0.77	0.80	0.77	0.78	0.78	-0.67%	42,324
Feb 6, 2025	0.78	0.80	0.77	0.79	0.79	-1.61%	42,303
Feb 5, 2025	0.79	0.82	0.79	0.80	0.80	0.65%	19,351
Feb 4, 2025	0.80	0.82	0.77	0.80	0.80	1.10%	25,599
Feb 3, 2025	0.78	0.81	0.75	0.79	0.79	-3.43%	71,003
Jan 31, 2025	0.85	0.85	0.82	0.82	0.82	-1.70%	14,877
Jan 30, 2025	0.82	0.85	0.82	0.83	0.83	1.90%	105,360
Jan 29, 2025	0.82	0.83	0.79	0.82	0.82	1.94%	44,385
Jan 28, 2025	0.78	0.84	0.78	0.80	0.80	1.15%	47,055
Jan 27, 2025	0.85	0.87	0.78	0.79	0.79	-6.78%	140,968
Jan 24, 2025	0.79	0.88	0.79	0.85	0.85	7.65%	246,242
Jan 23, 2025	0.76	0.81	0.76	0.79	0.79	3.47%	43,814
Jan 22, 2025	0.82	0.84	0.76	0.76	0.76	-5.84%	225,931
Jan 21, 2025	0.81	0.82	0.77	0.81	0.81	2.72%	74,796
Jan 17, 2025	0.79	0.79	0.77	0.79	0.79	0.50%	49,607