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
3rd Apr 2026 (Fri) 0.679 0.6864 0.679 0.6875 1,086
2nd Apr 2026 (Thu) 0.679 0.6864 0.679 0.6875 1,086
1st Apr 2026 (Wed) 0.66 0.66 0.66 0.6656 0
31st Mar 2026 (Tue) 0.7061 0.709 0.6684 0.6615 168
30th Mar 2026 (Mon) 0.6683 0.6875 0.6676 0.6894 867
27th Mar 2026 (Fri) 0.6804 0.6804 0.68 0.67 0
26th Mar 2026 (Thu) 0.696 0.696 0.6828 0.6828 0
25th Mar 2026 (Wed) 0.696 0.696 0.6914 0.7198 79
24th Mar 2026 (Tue) 0.72 0.72 0.72 0.7197 75
23rd Mar 2026 (Mon) 0.6975 0.72 0.6975 0.72 145
20th Mar 2026 (Fri) 0.6975 0.725 0.6975 0.725 1,837
19th Mar 2026 (Thu) 0.6728 0.7094 0.6728 0.6956 0
18th Mar 2026 (Wed) 0.6845 0.70 0.6845 0.70 1
17th Mar 2026 (Tue) 0.6845 0.6845 0.66 0.7014 65
16th Mar 2026 (Mon) 0.70 0.7017 0.70 0.7004 124
13th Mar 2026 (Fri) 0.70 0.70 0.70 0.7042 1,400
12th Mar 2026 (Thu) 0.73 0.73 0.69 0.69 713
11th Mar 2026 (Wed) 0.73 0.73 0.73 0.7268 49
10th Mar 2026 (Tue) 0.6636 0.7099 0.6636 0.7099 108
9th Mar 2026 (Mon) 0.6636 0.68 0.6525 0.66 1,225
6th Mar 2026 (Fri) 0.6801 0.6843 0.6801 0.6986 0
5th Mar 2026 (Thu) 0.6801 0.689 0.6775 0.703 491
4th Mar 2026 (Wed) 0.674 0.674 0.6652 0.6801 592
3rd Mar 2026 (Tue) 0.6591 0.6899 0.6591 0.6899 0
2nd Mar 2026 (Mon) 0.6591 0.6792 0.6591 0.6603 100
27th Feb 2026 (Fri) 0.6613 0.67 0.65 0.6653 0
26th Feb 2026 (Thu) 0.66 0.668 0.66 0.668 0
25th Feb 2026 (Wed) 0.66 0.662 0.66 0.662 0
24th Feb 2026 (Tue) 0.66 0.662 0.66 0.662 0
23rd Feb 2026 (Mon) 0.66 0.6669 0.66 0.661 12,076
20th Feb 2026 (Fri) 0.674 0.6798 0.674 0.6673 379
19th Feb 2026 (Thu) 0.6984 0.6984 0.6984 0.687 262
18th Feb 2026 (Wed) 0.701 0.701 0.701 0.68 197
17th Feb 2026 (Tue) 0.6684 0.712 0.6684 0.712 0
16th Feb 2026 (Mon) 0.6684 0.681 0.6684 0.661 131
13th Feb 2026 (Fri) 0.6684 0.681 0.6684 0.661 131
12th Feb 2026 (Thu) 0.6713 0.6713 0.66 0.667 4,877
11th Feb 2026 (Wed) 0.67 0.689 0.67 0.67 12
10th Feb 2026 (Tue) 0.67 0.6713 0.67 0.66 637
9th Feb 2026 (Mon) 0.641 0.6801 0.641 0.6559 9,196
6th Feb 2026 (Fri) 0.6603 0.6603 0.65 0.65 463
FTSE 100 Latest
Value10,436.29
Change71.50