Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.58	0.60	0.58	0.59	0.59	0.22%	32,032
Nov 19, 2024	0.57	0.60	0.57	0.59	0.59	2.45%	38,773
Nov 18, 2024	0.61	0.64	0.56	0.57	0.57	-7.15%	90,493
Nov 15, 2024	0.62	0.65	0.61	0.62	0.62	-1.63%	146,785
Nov 14, 2024	0.69	0.69	0.62	0.63	0.63	-9.52%	196,131
Nov 13, 2024	0.72	0.72	0.69	0.69	0.69	-4.01%	111,650
Nov 12, 2024	0.72	0.73	0.71	0.72	0.72	1.15%	71,240
Nov 11, 2024	0.72	0.73	0.71	0.71	0.71	-2.97%	66,393
Nov 8, 2024	0.74	0.74	0.72	0.73	0.73	0.48%	29,086
Nov 7, 2024	0.72	0.74	0.72	0.73	0.73	-0.67%	9,117
Nov 6, 2024	0.75	0.75	0.73	0.73	0.73	1.37%	39,096
Nov 5, 2024	0.71	0.75	0.71	0.73	0.73	0.22%	88,660
Nov 4, 2024	0.70	0.73	0.70	0.72	0.72	1.86%	38,976
Nov 1, 2024	0.71	0.72	0.70	0.71	0.71	-1.59%	63,780
Oct 31, 2024	0.72	0.73	0.72	0.72	0.72	1.08%	40,294
Oct 30, 2024	0.72	0.74	0.71	0.71	0.71	-2.94%	52,860
Oct 29, 2024	0.72	0.75	0.72	0.74	0.74	-0.59%	47,034
Oct 28, 2024	0.72	0.74	0.72	0.74	0.74	0.89%	26,476
Oct 25, 2024	0.73	0.74	0.73	0.73	0.73	0.48%	26,379
Oct 24, 2024	0.72	0.74	0.71	0.73	0.73	-1.35%	92,863
Oct 23, 2024	0.75	0.76	0.73	0.74	0.74	-2.62%	196,631
Oct 22, 2024	0.77	0.77	0.75	0.76	0.76	-0.35%	23,245
Oct 21, 2024	0.76	0.77	0.75	0.76	0.76	0.34%	43,484
Oct 18, 2024	0.76	0.77	0.75	0.76	0.76	-0.28%	181,512
Oct 17, 2024	0.77	0.78	0.76	0.76	0.76	-3.43%	8,878
Oct 16, 2024	0.76	0.79	0.76	0.79	0.79	1.31%	21,640
Oct 15, 2024	0.72	0.79	0.72	0.78	0.78	2.65%	39,187
Oct 14, 2024	0.76	0.77	0.76	0.76	0.76	-	19,169
Oct 11, 2024	0.75	0.76	0.75	0.76	0.76	0.52%	32,892
Oct 10, 2024	0.77	0.77	0.74	0.76	0.76	-2.27%	46,166
Oct 9, 2024	0.80	0.80	0.77	0.77	0.77	0.06%	10,072
Oct 8, 2024	0.75	0.80	0.75	0.77	0.77	0.92%	77,120
Oct 7, 2024	0.75	0.80	0.75	0.77	0.77	1.86%	52,197
Oct 4, 2024	0.77	0.78	0.74	0.75	0.75	0.81%	21,308
Oct 3, 2024	0.76	0.77	0.75	0.75	0.75	-3.21%	15,371
Oct 2, 2024	0.77	0.77	0.75	0.77	0.77	0.57%	16,587
Oct 1, 2024	0.75	0.80	0.75	0.77	0.77	-0.62%	51,882
Sep 30, 2024	0.76	0.80	0.75	0.77	0.77	1.60%	57,405
Sep 27, 2024	0.73	0.78	0.73	0.76	0.76	5.13%	121,761
Sep 26, 2024	0.74	0.74	0.71	0.72	0.72	-0.57%	89,105
Sep 25, 2024	0.76	0.79	0.72	0.73	0.73	-3.32%	143,993
Sep 24, 2024	0.76	0.82	0.73	0.75	0.75	4.15%	450,751
Sep 23, 2024	0.78	0.81	0.72	0.72	0.72	-7.57%	195,352
Sep 20, 2024	0.90	0.90	0.71	0.78	0.78	-13.33%	872,791
Sep 19, 2024	0.89	0.90	0.88	0.90	0.90	0.94%	169,137
Sep 18, 2024	0.90	0.93	0.89	0.89	0.89	-0.78%	29,688
Sep 17, 2024	0.90	0.93	0.89	0.90	0.90	-0.28%	24,431
Sep 16, 2024	0.90	0.92	0.90	0.90	0.90	-1.10%	25,606
Sep 13, 2024	0.92	0.94	0.90	0.91	0.91	0.43%	26,350
Sep 12, 2024	0.90	0.94	0.90	0.91	0.91	0.18%	75,570
Sep 11, 2024	0.90	0.92	0.90	0.90	0.90	0.33%	68,581
Sep 10, 2024	0.92	0.95	0.90	0.90	0.90	-1.81%	75,524
Sep 9, 2024	0.92	0.93	0.91	0.92	0.92	-1.27%	42,021
Sep 6, 2024	0.91	0.94	0.91	0.93	0.93	1.74%	16,532
Sep 5, 2024	0.92	0.93	0.91	0.91	0.91	-1.19%	47,881
Sep 4, 2024	0.92	0.95	0.92	0.93	0.93	0.54%	13,707
Sep 3, 2024	0.93	0.94	0.92	0.92	0.92	-1.64%	85,725
Aug 30, 2024	0.94	0.94	0.93	0.94	0.94	-0.50%	23,783
Aug 29, 2024	0.94	0.95	0.93	0.94	0.94	0.75%	90,065
Aug 28, 2024	0.95	0.95	0.93	0.93	0.93	-1.80%	35,156
Aug 27, 2024	0.95	0.97	0.93	0.95	0.95	0.01%	85,241
Aug 26, 2024	0.95	0.97	0.95	0.95	0.95	-0.99%	21,525
Aug 23, 2024	0.98	0.99	0.95	0.96	0.96	1.01%	28,198
Aug 22, 2024	0.95	0.97	0.94	0.95	0.95	-1.05%	22,311
Aug 21, 2024	0.99	1.00	0.95	0.96	0.96	-0.65%	38,676
Aug 20, 2024	0.98	0.99	0.96	0.97	0.97	-2.60%	33,679
Aug 19, 2024	1.00	1.00	0.95	0.99	0.99	1.22%	68,616
Aug 16, 2024	1.00	1.00	0.96	0.98	0.98	-2.00%	128,416
Aug 15, 2024	1.05	1.05	0.95	1.00	1.00	-4.76%	264,135
Aug 14, 2024	1.01	1.10	0.98	1.05	1.05	0.96%	319,371
Aug 13, 2024	1.04	1.04	1.02	1.04	1.04	0.97%	19,845
Aug 12, 2024	1.04	1.05	1.02	1.03	1.03	-1.90%	17,897
Aug 9, 2024	1.04	1.07	1.03	1.05	1.05	0.96%	26,921
Aug 8, 2024	1.03	1.04	1.02	1.04	1.04	1.46%	43,972
Aug 7, 2024	1.05	1.05	1.02	1.03	1.03	-	48,910
Aug 6, 2024	0.99	1.05	0.98	1.03	1.03	1.49%	40,363
Aug 5, 2024	1.05	1.05	0.98	1.01	1.01	-3.81%	157,265
Aug 2, 2024	1.10	1.11	1.05	1.05	1.05	-6.25%	48,784
Aug 1, 2024	1.13	1.16	1.11	1.12	1.12	-2.61%	56,189
Jul 31, 2024	1.12	1.15	1.12	1.15	1.15	1.77%	18,979
Jul 30, 2024	1.13	1.18	1.12	1.13	1.13	-1.74%	20,733
Jul 29, 2024	1.12	1.18	1.12	1.15	1.15	1.77%	40,650
Jul 26, 2024	1.15	1.19	1.11	1.13	1.13	-3.42%	101,270
Jul 25, 2024	1.15	1.19	1.11	1.17	1.17	7.34%	167,282
Jul 24, 2024	1.18	1.18	1.08	1.09	1.09	-1.80%	72,662
Jul 23, 2024	1.16	1.16	0.96	1.11	1.11	-3.48%	167,413
Jul 22, 2024	1.10	1.15	1.09	1.15	1.15	2.68%	61,521
Jul 19, 2024	1.13	1.15	1.12	1.12	1.12	-0.88%	9,902
Jul 18, 2024	1.15	1.16	1.12	1.13	1.13	-2.16%	52,481
Jul 17, 2024	1.16	1.17	1.14	1.16	1.16	-2.12%	48,384
Jul 16, 2024	1.15	1.20	1.10	1.18	1.18	0.85%	183,516
Jul 15, 2024	1.17	1.17	1.14	1.17	1.17	-1.68%	26,105
Jul 12, 2024	1.17	1.19	1.14	1.19	1.19	1.71%	130,448
Jul 11, 2024	1.19	1.19	1.17	1.17	1.17	0.86%	103,793
Jul 10, 2024	1.19	1.19	1.12	1.16	1.16	-	108,230
Jul 9, 2024	1.21	1.21	1.16	1.16	1.16	-2.52%	61,458
Jul 8, 2024	1.12	1.19	1.11	1.19	1.19	1.71%	175,745
Jul 5, 2024	1.13	1.17	1.13	1.17	1.17	0.86%	150,020
Jul 3, 2024	1.14	1.17	1.13	1.16	1.16	0.87%	24,200
Jul 2, 2024	1.13	1.17	1.12	1.15	1.15	-	25,553