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
20th May 2026 (Wed) 0.6709 0.671 0.6709 0.664 546
19th May 2026 (Tue) 0.68 0.68 0.671 0.6799 1,634
18th May 2026 (Mon) 0.6699 0.6999 0.6699 0.67 1,497
15th May 2026 (Fri) 0.6689 0.6689 0.64 0.64 7,479
14th May 2026 (Thu) 0.726 0.7299 0.6999 0.69 3,010
13th May 2026 (Wed) 0.72 0.7319 0.695 0.70 3,994
12th May 2026 (Tue) 0.685 0.7191 0.685 0.7021 1,527
11th May 2026 (Mon) 0.68 0.7014 0.68 0.6834 531
8th May 2026 (Fri) 0.7005 0.7005 0.70 0.6969 900
7th May 2026 (Thu) 0.6932 0.6932 0.6932 0.7049 196
6th May 2026 (Wed) 0.663 0.693 0.663 0.693 181
5th May 2026 (Tue) 0.663 0.725 0.6614 0.7243 7,658
4th May 2026 (Mon) 0.639 0.663 0.639 0.65 467
1st May 2026 (Fri) 0.6163 0.62 0.615 0.6321 938
30th Apr 2026 (Thu) 0.615 0.6243 0.615 0.6316 50
29th Apr 2026 (Wed) 0.6209 0.6286 0.6209 0.621 1,073
28th Apr 2026 (Tue) 0.624 0.624 0.624 0.6238 14
27th Apr 2026 (Mon) 0.6351 0.6496 0.6289 0.643 1,574
24th Apr 2026 (Fri) 0.639 0.64 0.639 0.649 3,853
23rd Apr 2026 (Thu) 0.6504 0.6506 0.6465 0.6477 1,756
22nd Apr 2026 (Wed) 0.66 0.66 0.6561 0.6561 18
21st Apr 2026 (Tue) 0.66 0.66 0.6059 0.6309 4,493
20th Apr 2026 (Mon) 0.686 0.686 0.644 0.6486 1,226
17th Apr 2026 (Fri) 0.681 0.681 0.653 0.67 964
16th Apr 2026 (Thu) 0.68 0.6899 0.6736 0.69 968
15th Apr 2026 (Wed) 0.6999 0.6999 0.69 0.6882 172
14th Apr 2026 (Tue) 0.699 0.699 0.6722 0.6741 1,616
13th Apr 2026 (Mon) 0.715 0.715 0.6825 0.6989 963
10th Apr 2026 (Fri) 0.6901 0.6921 0.68 0.6701 2,950
9th Apr 2026 (Thu) 0.689 0.72 0.689 0.718 4,243
8th Apr 2026 (Wed) 0.693 0.693 0.6851 0.6803 17,733
7th Apr 2026 (Tue) 0.7199 0.72 0.7039 0.691 329
6th Apr 2026 (Mon) 0.7096 0.7096 0.7034 0.708 533
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
FTSE 100 Latest
Value10,443.47
Change11.13