Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.67	0.71	0.67	0.71	0.71	5.46%	137,815
May 21, 2026	0.67	0.69	0.67	0.68	0.68	1.82%	88,582
May 20, 2026	0.69	0.70	0.66	0.66	0.66	-2.35%	66,680
May 19, 2026	0.71	0.72	0.65	0.68	0.68	1.49%	99,482
May 18, 2026	0.67	0.71	0.64	0.67	0.67	4.69%	135,231
May 15, 2026	0.69	0.70	0.64	0.64	0.64	-7.25%	159,726
May 14, 2026	0.67	0.75	0.67	0.69	0.69	-1.42%	53,238
May 13, 2026	0.66	0.73	0.66	0.70	0.70	-0.31%	96,327
May 12, 2026	0.68	0.72	0.68	0.70	0.70	2.74%	36,416
May 11, 2026	0.71	0.72	0.68	0.68	0.68	-1.94%	77,558
May 8, 2026	0.70	0.71	0.69	0.70	0.70	-1.13%	40,835
May 7, 2026	0.69	0.72	0.69	0.70	0.70	1.72%	122,487
May 6, 2026	0.70	0.71	0.69	0.69	0.69	-4.32%	36,556
May 5, 2026	0.68	0.74	0.65	0.72	0.72	11.43%	85,293
May 4, 2026	0.64	0.66	0.63	0.65	0.65	2.83%	88,632
May 1, 2026	0.64	0.64	0.61	0.63	0.63	0.08%	67,117
Apr 30, 2026	0.65	0.65	0.61	0.63	0.63	1.71%	22,133
Apr 29, 2026	0.65	0.65	0.62	0.62	0.62	-0.45%	30,349
Apr 28, 2026	0.63	0.63	0.62	0.62	0.62	-2.99%	7,744
Apr 27, 2026	0.63	0.65	0.62	0.64	0.64	-0.92%	20,621
Apr 24, 2026	0.63	0.65	0.61	0.65	0.65	0.20%	52,336
Apr 23, 2026	0.66	0.66	0.64	0.65	0.65	-1.28%	34,950
Apr 22, 2026	0.64	0.66	0.63	0.66	0.66	3.99%	21,142
Apr 21, 2026	0.69	0.69	0.60	0.63	0.63	-2.73%	116,771
Apr 20, 2026	0.69	0.70	0.64	0.65	0.65	-3.19%	125,640
Apr 17, 2026	0.70	0.70	0.65	0.67	0.67	-2.90%	74,530
Apr 16, 2026	0.67	0.70	0.67	0.69	0.69	0.26%	22,036
Apr 15, 2026	0.67	0.71	0.67	0.69	0.69	2.09%	96,584
Apr 14, 2026	0.70	0.70	0.67	0.67	0.67	-3.55%	50,563
Apr 13, 2026	0.67	0.72	0.67	0.70	0.70	4.30%	43,792
Apr 10, 2026	0.68	0.70	0.67	0.67	0.67	-6.67%	71,365
Apr 9, 2026	0.68	0.72	0.68	0.72	0.72	5.54%	50,496
Apr 8, 2026	0.72	0.72	0.68	0.68	0.68	-1.55%	225,163
Apr 7, 2026	0.69	0.72	0.69	0.69	0.69	-2.40%	39,263
Apr 6, 2026	0.71	0.71	0.68	0.71	0.71	2.98%	96,550
Apr 2, 2026	0.69	0.70	0.67	0.69	0.69	3.29%	69,985
Apr 1, 2026	0.68	0.70	0.66	0.67	0.67	0.62%	36,982
Mar 31, 2026	0.66	0.71	0.66	0.66	0.66	-4.05%	76,282
Mar 30, 2026	0.66	0.71	0.66	0.69	0.69	2.90%	64,844
Mar 27, 2026	0.68	0.69	0.67	0.67	0.67	-1.87%	28,574
Mar 26, 2026	0.72	0.72	0.68	0.68	0.68	-5.14%	78,343
Mar 25, 2026	0.70	0.72	0.69	0.72	0.72	0.01%	101,898
Mar 24, 2026	0.73	0.73	0.69	0.72	0.72	-0.04%	23,210
Mar 23, 2026	0.72	0.72	0.68	0.72	0.72	-0.69%	71,334
Mar 20, 2026	0.69	0.73	0.67	0.73	0.73	4.23%	65,355
Mar 19, 2026	0.67	0.71	0.67	0.70	0.70	-0.63%	34,508
Mar 18, 2026	0.70	0.74	0.69	0.70	0.70	-0.20%	72,183
Mar 17, 2026	0.72	0.74	0.66	0.70	0.70	0.14%	87,304
Mar 16, 2026	0.73	0.74	0.69	0.70	0.70	-0.54%	23,234
Mar 13, 2026	0.70	0.71	0.70	0.70	0.70	2.06%	9,467