Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.70	0.71	0.70	0.70	0.70	0.33%	38,848
Jun 25, 2026	0.72	0.73	0.69	0.70	0.70	-3.44%	264,815
Jun 24, 2026	0.69	0.72	0.68	0.72	0.72	4.82%	114,811
Jun 23, 2026	0.68	0.70	0.67	0.69	0.69	1.46%	77,044
Jun 22, 2026	0.67	0.70	0.67	0.68	0.68	1.04%	101,908
Jun 18, 2026	0.66	0.69	0.66	0.67	0.67	0.03%	82,580
Jun 17, 2026	0.67	0.68	0.66	0.67	0.67	1.48%	86,810
Jun 16, 2026	0.67	0.69	0.66	0.66	0.66	-1.93%	133,080
Jun 15, 2026	0.71	0.71	0.67	0.67	0.67	-3.82%	122,613
Jun 12, 2026	0.70	0.71	0.69	0.70	0.70	-0.03%	32,539
Jun 11, 2026	0.67	0.70	0.67	0.70	0.70	1.41%	137,581
Jun 10, 2026	0.68	0.70	0.68	0.69	0.69	0.31%	108,050
Jun 9, 2026	0.67	0.69	0.65	0.69	0.69	0.16%	54,478