Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.73	0.73	0.70	0.70	0.70	-1.52%	10,439
Sep 4, 2026	0.74	0.74	0.71	0.71	0.71	-0.43%	4,723
Sep 3, 2026	0.71	0.73	0.70	0.71	0.71	-0.85%	5,450
Sep 2, 2026	0.71	0.74	0.71	0.72	0.72	-	7,769
Sep 1, 2026	0.70	0.73	0.70	0.72	0.72	-1.64%	15,469
Aug 31, 2026	0.71	0.74	0.71	0.73	0.73	0.27%	2,617
Aug 28, 2026	0.73	0.73	0.72	0.73	0.73	1.14%	18,148
Aug 27, 2026	0.72	0.74	0.71	0.72	0.72	-1.12%	43,173
Aug 26, 2026	0.73	0.73	0.72	0.73	0.73	-0.67%	64,284
Aug 25, 2026	0.72	0.74	0.70	0.73	0.73	0.67%	32,276
Aug 24, 2026	0.72	0.74	0.70	0.73	0.73	-	101,564
Aug 21, 2026	0.70	0.73	0.70	0.73	0.73	-	8,073
Aug 20, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	26,862
Aug 19, 2026	0.70	0.73	0.70	0.72	0.72	-	51,674
Aug 18, 2026	0.71	0.73	0.71	0.72	0.72	2.86%	24,426
Aug 17, 2026	0.69	0.73	0.68	0.70	0.70	1.08%	249,433
Aug 14, 2026	0.67	0.69	0.67	0.69	0.69	2.00%	37,223
Aug 13, 2026	0.66	0.68	0.66	0.68	0.68	0.65%	5,961
Aug 12, 2026	0.67	0.68	0.67	0.67	0.67	-0.37%	2,410
Aug 11, 2026	0.67	0.68	0.67	0.68	0.68	1.04%	11,929
Aug 10, 2026	0.67	0.68	0.67	0.67	0.67	-	24,316
Aug 7, 2026	0.68	0.68	0.67	0.67	0.67	-1.03%	4,169
Aug 6, 2026	0.67	0.68	0.67	0.68	0.68	1.06%	29,478
Aug 5, 2026	0.67	0.68	0.67	0.67	0.67	-0.01%	10,240
Aug 4, 2026	0.67	0.68	0.66	0.67	0.67	1.48%	11,400
Aug 3, 2026	0.66	0.68	0.66	0.66	0.66	-	6,068
Jul 31, 2026	0.66	0.67	0.65	0.66	0.66	-1.46%	9,202
Jul 30, 2026	0.67	0.69	0.67	0.67	0.67	-0.03%	24,012
Jul 29, 2026	0.68	0.68	0.67	0.67	0.67	0.01%	11,054
Jul 28, 2026	0.67	0.68	0.67	0.67	0.67	-0.01%	30,623
Jul 27, 2026	0.67	0.68	0.67	0.67	0.67	-1.44%	10,717
Jul 24, 2026	0.68	0.69	0.68	0.68	0.68	-	5,557
Jul 23, 2026	0.68	0.69	0.68	0.68	0.68	-0.01%	4,631
Jul 22, 2026	0.69	0.69	0.68	0.68	0.68	-	21,033
Jul 21, 2026	0.71	0.71	0.68	0.68	0.68	-1.43%	34,884
Jul 20, 2026	0.71	0.71	0.69	0.69	0.69	0.80%	13,776
Jul 17, 2026	0.69	0.70	0.68	0.68	0.68	-0.94%	18,932
Jul 16, 2026	0.72	0.72	0.69	0.69	0.69	-4.03%	30,084
Jul 15, 2026	0.69	0.72	0.69	0.72	0.72	4.33%	19,429
Jul 14, 2026	0.70	0.71	0.69	0.69	0.69	0.74%	85,330
Jul 13, 2026	0.67	0.69	0.67	0.69	0.69	-	37,391
Jul 10, 2026	0.71	0.71	0.68	0.69	0.69	-1.69%	35,832
Jul 9, 2026	0.72	0.72	0.69	0.70	0.70	-0.57%	19,876
Jul 8, 2026	0.72	0.72	0.70	0.70	0.70	-1.48%	52,316
Jul 7, 2026	0.71	0.73	0.71	0.71	0.71	-3.09%	47,617
Jul 6, 2026	0.74	0.74	0.71	0.73	0.73	0.53%	44,832
Jul 2, 2026	0.74	0.74	0.73	0.73	0.73	0.15%	9,591
Jul 1, 2026	0.74	0.74	0.72	0.73	0.73	1.25%	16,901
Jun 30, 2026	0.70	0.74	0.70	0.72	0.72	2.13%	63,690
Jun 29, 2026	0.71	0.71	0.70	0.71	0.71	1.08%	38,503