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
19th Sep 2025 (Fri) 0.8292 0.8292 0.8292 0.841 486
18th Sep 2025 (Thu) 0.8195 0.8284 0.8195 0.8285 400
17th Sep 2025 (Wed) 0.8191 0.8191 0.8168 0.82 300
16th Sep 2025 (Tue) 0.8201 0.8201 0.8121 0.8201 1,214
15th Sep 2025 (Mon) 0.8102 0.82 0.8102 0.8198 6,786
12th Sep 2025 (Fri) 0.816 0.8194 0.809 0.82 6,970
11th Sep 2025 (Thu) 0.811 0.8235 0.7922 0.811 3,616
10th Sep 2025 (Wed) 0.82 0.8201 0.8159 0.82 696
9th Sep 2025 (Tue) 0.8132 0.8132 0.8132 0.81 118
8th Sep 2025 (Mon) 0.7763 0.7763 0.7763 0.796 855
5th Sep 2025 (Fri) 0.7881 0.7922 0.7881 0.7922 196
4th Sep 2025 (Thu) 0.7881 0.7881 0.78 0.7813 1,211
3rd Sep 2025 (Wed) 0.799 0.80 0.78 0.79 4,736
2nd Sep 2025 (Tue) 0.805 0.8101 0.7928 0.796 763
1st Sep 2025 (Mon) 0.84 0.84 0.83 0.838 1,502
29th Aug 2025 (Fri) 0.84 0.84 0.83 0.838 1,502
28th Aug 2025 (Thu) 0.86 0.86 0.8401 0.8401 5,273
27th Aug 2025 (Wed) 0.8468 0.8475 0.831 0.8301 895
26th Aug 2025 (Tue) 0.8416 0.8487 0.821 0.8486 2,075
25th Aug 2025 (Mon) 0.825 0.845 0.825 0.8486 421
22nd Aug 2025 (Fri) 0.818 0.8301 0.75 0.8313 3,628
21st Aug 2025 (Thu) 0.8425 0.8492 0.8396 0.8348 811
20th Aug 2025 (Wed) 0.7884 0.87 0.7805 0.8487 13,849
19th Aug 2025 (Tue) 0.80 0.80 0.799 0.7942 200
18th Aug 2025 (Mon) 0.79 0.801 0.7884 0.8004 2,477
15th Aug 2025 (Fri) 0.809 0.809 0.795 0.7952 1,671
14th Aug 2025 (Thu) 0.7905 0.7929 0.7504 0.775 10,647
13th Aug 2025 (Wed) 0.8126 0.8126 0.8001 0.8023 2,713
12th Aug 2025 (Tue) 0.82 0.835 0.7968 0.8175 4,194
11th Aug 2025 (Mon) 0.7825 0.817 0.7825 0.816 7,848
8th Aug 2025 (Fri) 0.75 0.78 0.7464 0.775 4,700
7th Aug 2025 (Thu) 0.75 0.75 0.7317 0.75 2,171
6th Aug 2025 (Wed) 0.72 0.745 0.72 0.745 207
5th Aug 2025 (Tue) 0.72 0.72 0.72 0.73 539
4th Aug 2025 (Mon) 0.7266 0.7266 0.7232 0.73 1,448
1st Aug 2025 (Fri) 0.703 0.74 0.703 0.7428 3,169
31st Jul 2025 (Thu) 0.718 0.7425 0.718 0.736 653
30th Jul 2025 (Wed) 0.7347 0.7375 0.7347 0.74 703
29th Jul 2025 (Tue) 0.73 0.7333 0.73 0.7333 38
28th Jul 2025 (Mon) 0.73 0.73 0.7235 0.7235 1,884
25th Jul 2025 (Fri) 0.7051 0.7051 0.7051 0.7071 300
24th Jul 2025 (Thu) 0.699 0.71 0.699 0.7052 388
23rd Jul 2025 (Wed) 0.675 0.689 0.675 0.6926 5,918
22nd Jul 2025 (Tue) 0.6848 0.6848 0.6825 0.67 2,872
FTSE 100 Latest
Value9,217.93
Change1.26