Retractable Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.64	0.64	0.61	0.63	0.63	0.08%	67,105
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%	30,324
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%	116,769
Apr 20, 2026	0.69	0.70	0.64	0.65	0.65	-3.19%	125,615
Apr 17, 2026	0.70	0.70	0.65	0.67	0.67	-2.90%	74,518
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%	47,496
Apr 8, 2026	0.72	0.72	0.68	0.68	0.68	-1.55%	225,162
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%	69,951
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	-4.06%	76,282
Mar 30, 2026	0.66	0.71	0.66	0.69	0.69	2.91%	64,843
Mar 27, 2026	0.68	0.69	0.67	0.67	0.67	-1.87%	5,078
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%	101,877
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%	65,345
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%	23,232
Mar 13, 2026	0.70	0.71	0.70	0.70	0.70	2.06%	9,467
Mar 12, 2026	0.72	0.73	0.67	0.69	0.69	-5.06%	60,787
Mar 11, 2026	0.73	0.73	0.70	0.73	0.73	2.38%	46,997
Mar 10, 2026	0.67	0.71	0.66	0.71	0.71	7.56%	57,353
Mar 9, 2026	0.65	0.69	0.65	0.66	0.66	-5.53%	87,390
Mar 6, 2026	0.69	0.71	0.66	0.70	0.70	-0.63%	28,623
Mar 5, 2026	0.68	0.72	0.67	0.70	0.70	3.37%	26,473
Mar 4, 2026	0.68	0.69	0.67	0.68	0.68	-1.42%	24,181
Mar 3, 2026	0.70	0.70	0.66	0.69	0.69	4.48%	39,730
Mar 2, 2026	0.63	0.68	0.63	0.66	0.66	-0.75%	21,604
Feb 27, 2026	0.67	0.67	0.64	0.67	0.67	-0.40%	137,953
Feb 26, 2026	0.66	0.68	0.66	0.67	0.67	0.91%	23,988
Feb 25, 2026	0.68	0.69	0.66	0.66	0.66	-	61,424
Feb 24, 2026	0.66	0.69	0.65	0.66	0.66	0.15%	52,498
Feb 23, 2026	0.66	0.67	0.66	0.66	0.66	-0.94%	67,614
Feb 20, 2026	0.67	0.70	0.66	0.67	0.67	-2.87%	32,133