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
12th Dec 2025 (Fri) 0.821 0.83 0.821 0.8231 436
11th Dec 2025 (Thu) 0.802 0.8289 0.801 0.8276 1,244
10th Dec 2025 (Wed) 0.8299 0.8299 0.8175 0.8175 192
9th Dec 2025 (Tue) 0.8299 0.8299 0.8201 0.821 217
8th Dec 2025 (Mon) 0.8381 0.8381 0.8136 0.82 679
5th Dec 2025 (Fri) 0.8122 0.82 0.8122 0.82 136
4th Dec 2025 (Thu) 0.8122 0.8253 0.8122 0.815 284
3rd Dec 2025 (Wed) 0.8259 0.8259 0.8111 0.8221 2,733
2nd Dec 2025 (Tue) 0.8165 0.8219 0.816 0.8225 163
1st Dec 2025 (Mon) 0.8269 0.841 0.822 0.8232 2,233
28th Nov 2025 (Fri) 0.8205 0.8205 0.815 0.828 2,541
27th Nov 2025 (Thu) 0.831 0.8472 0.8221 0.822 1,143
26th Nov 2025 (Wed) 0.831 0.8472 0.8221 0.822 1,710
25th Nov 2025 (Tue) 0.8216 0.8484 0.804 0.8221 7,180
24th Nov 2025 (Mon) 0.80 0.82 0.799 0.82 3,225
21st Nov 2025 (Fri) 0.825 0.8638 0.802 0.7968 410
20th Nov 2025 (Thu) 0.821 0.8222 0.821 0.8222 0
19th Nov 2025 (Wed) 0.821 0.8327 0.8199 0.8222 377
18th Nov 2025 (Tue) 0.8129 0.8419 0.8129 0.8302 100
17th Nov 2025 (Mon) 0.7701 0.8197 0.7701 0.8339 569
14th Nov 2025 (Fri) 0.763 0.845 0.763 0.778 7,392
13th Nov 2025 (Thu) 0.815 0.815 0.788 0.81 352
12th Nov 2025 (Wed) 0.8355 0.855 0.8338 0.835 1,065
11th Nov 2025 (Tue) 0.82 0.8489 0.82 0.8489 42
10th Nov 2025 (Mon) 0.82 0.8305 0.82 0.8363 993
7th Nov 2025 (Fri) 0.831 0.831 0.805 0.82 7,868
6th Nov 2025 (Thu) 0.8336 0.868 0.8316 0.8508 200
5th Nov 2025 (Wed) 0.827 0.87 0.826 0.8568 8,498
4th Nov 2025 (Tue) 0.861 0.881 0.861 0.881 0
3rd Nov 2025 (Mon) 0.861 0.8778 0.86 0.881 1,879
31st Oct 2025 (Fri) 0.875 0.8789 0.858 0.8778 1,503
30th Oct 2025 (Thu) 0.895 0.895 0.852 0.87 10,714
29th Oct 2025 (Wed) 0.915 0.93 0.88 0.8987 3,568
28th Oct 2025 (Tue) 0.925 0.925 0.88 0.9038 17,418
27th Oct 2025 (Mon) 0.9522 0.9528 0.9241 0.924 13,951
24th Oct 2025 (Fri) 0.97 0.9919 0.951 0.951 4,855
23rd Oct 2025 (Thu) 0.985 0.9889 0.952 0.951 4,507
22nd Oct 2025 (Wed) 1.05 1.05 0.9277 0.98 6,291
21st Oct 2025 (Tue) 1.02 1.09 1.015 1.06 18,106
20th Oct 2025 (Mon) 0.9533 1.00 0.9151 0.98 27,639
17th Oct 2025 (Fri) 0.9897 1.14 0.8816 0.9114 28,108
16th Oct 2025 (Thu) 0.9636 0.9731 0.9636 0.9791 0
15th Oct 2025 (Wed) 0.92 0.9899 0.91 0.978 2,384
14th Oct 2025 (Tue) 0.934 0.9361 0.9087 0.917 7,222
13th Oct 2025 (Mon) 0.99 1.02 0.9265 0.9677 5,314
FTSE 100 Latest
Value9,649.03
Change-54.13