Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	0.68	0.72	0.67	0.70	0.70	3.10%	59,839
Apr 11, 2025	0.71	0.72	0.67	0.68	0.68	-5.88%	136,383
Apr 10, 2025	0.69	0.74	0.65	0.72	0.72	3.20%	25,989
Apr 9, 2025	0.65	0.74	0.65	0.70	0.70	0.01%	48,080
Apr 8, 2025	0.70	0.76	0.68	0.70	0.70	2.93%	34,370
Apr 7, 2025	0.66	0.69	0.65	0.68	0.68	-	27,216
Apr 4, 2025	0.66	0.71	0.65	0.68	0.68	-0.73%	37,441
Apr 3, 2025	0.68	0.76	0.68	0.69	0.69	-4.86%	18,604
Apr 2, 2025	0.70	0.75	0.69	0.72	0.72	1.01%	6,866
Apr 1, 2025	0.73	0.76	0.71	0.71	0.71	1.32%	21,884
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