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
6th Feb 2026 (Fri) 0.6603 0.6603 0.65 0.65 463
5th Feb 2026 (Thu) 0.72 0.72 0.65 0.65 507
4th Feb 2026 (Wed) 0.6799 0.7332 0.6799 0.7102 200
3rd Feb 2026 (Tue) 0.6856 0.6856 0.67 0.6784 114
2nd Feb 2026 (Mon) 0.663 0.7032 0.663 0.7062 291
30th Jan 2026 (Fri) 0.685 0.6919 0.685 0.70 101
29th Jan 2026 (Thu) 0.6914 0.6914 0.6914 0.7064 0
28th Jan 2026 (Wed) 0.718 0.718 0.7011 0.7202 583
27th Jan 2026 (Tue) 0.7202 0.7202 0.7202 0.7202 305
26th Jan 2026 (Mon) 0.749 0.749 0.74 0.73 184
23rd Jan 2026 (Fri) 0.71 0.71 0.6825 0.69 2,525
22nd Jan 2026 (Thu) 0.71 0.71 0.71 0.71 301
21st Jan 2026 (Wed) 0.7218 0.7424 0.71 0.7101 0
20th Jan 2026 (Tue) 0.7217 0.7217 0.7217 0.7217 0
19th Jan 2026 (Mon) 0.71 0.71 0.7028 0.726 3
16th Jan 2026 (Fri) 0.71 0.71 0.7028 0.726 3
15th Jan 2026 (Thu) 0.72 0.72 0.7111 0.712 107
14th Jan 2026 (Wed) 0.731 0.731 0.711 0.72 1,918
13th Jan 2026 (Tue) 0.7537 0.7537 0.7537 0.755 270
12th Jan 2026 (Mon) 0.7603 0.7603 0.75 0.755 1,136
9th Jan 2026 (Fri) 0.7677 0.7677 0.7671 0.7713 454
8th Jan 2026 (Thu) 0.77 0.77 0.7609 0.7799 435
7th Jan 2026 (Wed) 0.7753 0.7753 0.7624 0.7649 1,254
6th Jan 2026 (Tue) 0.77 0.77 0.761 0.761 163
5th Jan 2026 (Mon) 0.77 0.77 0.7618 0.7607 489
2nd Jan 2026 (Fri) 0.7615 0.7733 0.76 0.7599 1,333
1st Jan 2026 (Thu) 0.756 0.7721 0.7522 0.7721 4,269
31st Dec 2025 (Wed) 0.756 0.7721 0.7522 0.7721 4,269
30th Dec 2025 (Tue) 0.8027 0.8027 0.7757 0.775 2,308
29th Dec 2025 (Mon) 0.8125 0.8125 0.7957 0.8098 5,262
26th Dec 2025 (Fri) 0.815 0.833 0.815 0.833 421
25th Dec 2025 (Thu) 0.815 0.8157 0.815 0.8202 247
24th Dec 2025 (Wed) 0.815 0.8157 0.815 0.8202 247
23rd Dec 2025 (Tue) 0.8204 0.8204 0.8184 0.8201 398
22nd Dec 2025 (Mon) 0.8201 0.8205 0.8201 0.82 1,356
19th Dec 2025 (Fri) 0.8201 0.822 0.8201 0.822 65
18th Dec 2025 (Thu) 0.8201 0.8201 0.8201 0.8232 1,020
17th Dec 2025 (Wed) 0.822 0.8229 0.8219 0.8229 122
16th Dec 2025 (Tue) 0.811 0.82 0.811 0.82 0
15th Dec 2025 (Mon) 0.811 0.84 0.798 0.8324 1,644
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
FTSE 100 Latest
Value10,369.75
Change60.53