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
28th Sep 2026 (Mon) 0.693 0.693 0.693 0.687 300
25th Sep 2026 (Fri) 0.684 0.684 0.684 0.6998 287
24th Sep 2026 (Thu) 0.6844 0.6844 0.6844 0.683 498
23rd Sep 2026 (Wed) 0.69 0.6975 0.6863 0.6947 106
22nd Sep 2026 (Tue) 0.6851 0.6851 0.6851 0.695 19
21st Sep 2026 (Mon) 0.6851 0.6851 0.685 0.7099 105
18th Sep 2026 (Fri) 0.70 0.70 0.6998 0.7193 132
17th Sep 2026 (Thu) 0.68 0.7044 0.68 0.7044 0
16th Sep 2026 (Wed) 0.68 0.68 0.68 0.68 217
15th Sep 2026 (Tue) 0.68 0.68 0.68 0.68 1,603
14th Sep 2026 (Mon) 0.717 0.717 0.717 0.682 215
11th Sep 2026 (Fri) 0.6999 0.6999 0.6786 0.6801 6,868
10th Sep 2026 (Thu) 0.70 0.7029 0.70 0.7029 52
9th Sep 2026 (Wed) 0.70 0.70 0.70 0.712 722
8th Sep 2026 (Tue) 0.7101 0.7101 0.7101 0.70 299
7th Sep 2026 (Mon) 0.735 0.735 0.7108 0.7108 0
4th Sep 2026 (Fri) 0.735 0.735 0.7108 0.7108 0
3rd Sep 2026 (Thu) 0.735 0.735 0.7139 0.7139 2
2nd Sep 2026 (Wed) 0.735 0.735 0.72 0.72 0
1st Sep 2026 (Tue) 0.735 0.735 0.72 0.72 23
31st Aug 2026 (Mon) 0.735 0.735 0.735 0.732 646
28th Aug 2026 (Fri) 0.73 0.73 0.7299 0.73 86
27th Aug 2026 (Thu) 0.7237 0.735 0.7125 0.7218 7,252
26th Aug 2026 (Wed) 0.718 0.718 0.718 0.73 136
25th Aug 2026 (Tue) 0.73 0.73 0.729 0.7349 3,679
24th Aug 2026 (Mon) 0.7299 0.73 0.715 0.73 3,944
21st Aug 2026 (Fri) 0.722 0.73 0.722 0.73 0
20th Aug 2026 (Thu) 0.722 0.732 0.722 0.73 200
19th Aug 2026 (Wed) 0.7145 0.73 0.7145 0.72 863
18th Aug 2026 (Tue) 0.72 0.7282 0.72 0.72 510
17th Aug 2026 (Mon) 0.6831 0.73 0.6802 0.70 7,848
14th Aug 2026 (Fri) 0.6787 0.68 0.6787 0.6925 2,379
13th Aug 2026 (Thu) 0.67 0.67 0.67 0.6789 1,031
12th Aug 2026 (Wed) 0.67 0.6745 0.67 0.6745 1
11th Aug 2026 (Tue) 0.67 0.67 0.67 0.677 509
10th Aug 2026 (Mon) 0.67 0.67 0.67 0.67 162
7th Aug 2026 (Fri) 0.6701 0.6701 0.6701 0.67 100
6th Aug 2026 (Thu) 0.671 0.671 0.671 0.677 10
5th Aug 2026 (Wed) 0.67 0.67 0.67 0.6699 579
4th Aug 2026 (Tue) 0.6748 0.6748 0.67 0.67 1,121
3rd Aug 2026 (Mon) 0.6619 0.6619 0.6619 0.6602 0
31st Jul 2026 (Fri) 0.66 0.66 0.66 0.6602 425
30th Jul 2026 (Thu) 0.6701 0.6701 0.67 0.67 15
29th Jul 2026 (Wed) 0.6701 0.6702 0.6701 0.6702 0
FTSE 100 Latest
Value10,684.88
Change-10.37