Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Retractable Tec (RVP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.661 0.661 0.6571 0.6604 1,626
17th Jul 2025 (Thu) 0.6792 0.6792 0.6792 0.6703 233
16th Jul 2025 (Wed) 0.67 0.675 0.6602 0.6725 2,222
15th Jul 2025 (Tue) 0.6767 0.6767 0.6551 0.67 930
14th Jul 2025 (Mon) 0.6923 0.6923 0.6726 0.67 1,827
11th Jul 2025 (Fri) 0.66 0.68 0.653 0.68 8,996
10th Jul 2025 (Thu) 0.68 0.68 0.6753 0.6799 1,679
9th Jul 2025 (Wed) 0.6642 0.6642 0.6575 0.6576 1,027
8th Jul 2025 (Tue) 0.66 0.6608 0.66 0.6514 511
7th Jul 2025 (Mon) 0.6578 0.6589 0.6568 0.6577 1,614
4th Jul 2025 (Fri) 0.64 0.668 0.6331 0.65 203
3rd Jul 2025 (Thu) 0.64 0.668 0.6331 0.65 203
2nd Jul 2025 (Wed) 0.65 0.65 0.65 0.6426 561
1st Jul 2025 (Tue) 0.635 0.6525 0.628 0.64 3,056
30th Jun 2025 (Mon) 0.6515 0.6515 0.6395 0.6395 203
27th Jun 2025 (Fri) 0.6515 0.665 0.6515 0.62 4,525
26th Jun 2025 (Thu) 0.66 0.6625 0.655 0.6615 3,885
25th Jun 2025 (Wed) 0.6543 0.6543 0.6543 0.6577 100
24th Jun 2025 (Tue) 0.66 0.66 0.6429 0.663 1,066
23rd Jun 2025 (Mon) 0.65 0.65 0.65 0.65 897
20th Jun 2025 (Fri) 0.665 0.665 0.6525 0.6325 1,701
19th Jun 2025 (Thu) 0.66 0.66 0.6407 0.6609 782
18th Jun 2025 (Wed) 0.66 0.66 0.6407 0.6609 782
17th Jun 2025 (Tue) 0.67 0.67 0.6515 0.6534 8,936
16th Jun 2025 (Mon) 0.6789 0.6789 0.66 0.6631 1,600
13th Jun 2025 (Fri) 0.632 0.664 0.632 0.651 1,100
12th Jun 2025 (Thu) 0.6625 0.70 0.6625 0.6918 1,484
11th Jun 2025 (Wed) 0.675 0.675 0.6647 0.6787 2,822
10th Jun 2025 (Tue) 0.6725 0.6725 0.6725 0.6755 202
9th Jun 2025 (Mon) 0.66 0.6675 0.66 0.666 1,356
6th Jun 2025 (Fri) 0.6665 0.6672 0.6665 0.6653 303
5th Jun 2025 (Thu) 0.6653 0.6702 0.6575 0.66 700
4th Jun 2025 (Wed) 0.6508 0.6576 0.6324 0.673 2,160
3rd Jun 2025 (Tue) 0.65 0.6899 0.65 0.659 301
2nd Jun 2025 (Mon) 0.65 0.65 0.65 0.65 4,362
30th May 2025 (Fri) 0.665 0.665 0.6504 0.65 1,819
29th May 2025 (Thu) 0.625 0.68 0.625 0.68 0
28th May 2025 (Wed) 0.686 0.686 0.686 0.686 142
27th May 2025 (Tue) 0.649 0.649 0.649 0.649 1
26th May 2025 (Mon) 0.649 0.649 0.649 0.649 0
24th May 2025 (Sat) 0.6272 0.6272 0.6272 0.649 1,905
23rd May 2025 (Fri) 0.6272 0.6272 0.6272 0.6401 1,905
22nd May 2025 (Thu) 0.64 0.64 0.64 0.64 2,687
21st May 2025 (Wed) 0.701 0.701 0.626 0.6511 23,517
FTSE 100 Latest
Value8,992.12
Change19.48