Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.58	0.58	0.58	0.57	0.57	-0.11%	52,094
Nov 5, 2026	0.57	0.57	0.57	0.57	0.57	-	65,113
Nov 4, 2026	0.56	0.58	0.56	0.57	0.57	0.71%	32,747
Nov 3, 2026	0.57	0.57	0.56	0.56	0.56	-0.71%	18,012
Nov 2, 2026	0.57	0.58	0.57	0.57	0.57	0.18%	16,816
Oct 30, 2026	0.59	0.59	0.57	0.57	0.57	-1.96%	33,280
Oct 29, 2026	0.58	0.58	0.58	0.58	0.58	-1.15%	17,483
Oct 28, 2026	0.58	0.58	0.58	0.58	0.58	-1.00%	10,823
Oct 27, 2026	0.58	0.59	0.58	0.59	0.59	1.36%	14,272
Oct 26, 2026	0.58	0.59	0.58	0.58	0.58	-0.02%	25,659
Oct 23, 2026	0.58	0.58	0.58	0.58	0.58	-0.33%	12,096
Oct 22, 2026	0.58	0.59	0.58	0.58	0.58	0.34%	20,568
Oct 21, 2026	0.58	0.59	0.58	0.58	0.58	-0.02%	33,509
Oct 20, 2026	0.58	0.58	0.58	0.58	0.58	0.54%	13,707
Oct 19, 2026	0.59	0.60	0.58	0.58	0.58	0.33%	13,209
Oct 16, 2026	0.60	0.60	0.58	0.58	0.58	-2.02%	27,564
Oct 15, 2026	0.59	0.60	0.59	0.59	0.59	-0.86%	27,471
Oct 14, 2026	0.61	0.61	0.58	0.59	0.59	-2.77%	73,436
Oct 13, 2026	0.66	0.66	0.60	0.61	0.61	-6.15%	172,559
Oct 12, 2026	0.66	0.68	0.65	0.65	0.65	-1.99%	63,883
Oct 9, 2026	0.67	0.67	0.66	0.66	0.66	0.18%	14,576
Oct 8, 2026	0.68	0.69	0.66	0.66	0.66	-4.17%	115,451
Oct 7, 2026	0.70	0.70	0.68	0.69	0.69	-0.01%	26,707
Oct 6, 2026	0.69	0.71	0.67	0.69	0.69	-0.62%	36,633
Oct 5, 2026	0.70	0.71	0.68	0.70	0.70	-0.26%	25,286
Oct 2, 2026	0.69	0.70	0.68	0.70	0.70	1.01%	10,717
Oct 1, 2026	0.69	0.70	0.68	0.69	0.69	-0.14%	77,530
Sep 30, 2026	0.69	0.70	0.69	0.69	0.69	-0.86%	5,080
Sep 29, 2026	0.69	0.70	0.69	0.70	0.70	1.46%	24,942
Sep 28, 2026	0.68	0.69	0.68	0.69	0.69	-1.83%	5,637
Sep 25, 2026	0.68	0.70	0.68	0.70	0.70	2.46%	7,869
Sep 24, 2026	0.69	0.70	0.68	0.68	0.68	-1.69%	20,070
Sep 23, 2026	0.73	0.73	0.69	0.69	0.69	-0.04%	21,003
Sep 22, 2026	0.69	0.70	0.68	0.70	0.70	-2.10%	5,858
Sep 21, 2026	0.69	0.71	0.68	0.71	0.71	-1.31%	5,406
Sep 18, 2026	0.71	0.72	0.68	0.72	0.72	2.12%	12,292
Sep 17, 2026	0.69	0.70	0.68	0.70	0.70	3.59%	3,110
Sep 16, 2026	0.68	0.72	0.68	0.68	0.68	-	40,829
Sep 15, 2026	0.68	0.70	0.68	0.68	0.68	-0.29%	14,326
Sep 14, 2026	0.71	0.72	0.68	0.68	0.68	0.28%	17,977
Sep 11, 2026	0.70	0.71	0.68	0.68	0.68	-3.24%	59,200
Sep 10, 2026	0.71	0.71	0.70	0.70	0.70	-1.28%	13,613
Sep 9, 2026	0.71	0.71	0.70	0.71	0.71	1.71%	8,914
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