NYSE American - Nasdaq Real Time Price • USD
Retractable Technologies, Inc. (RVP)
At close: April 26 at 3:57 PM EDT
After hours: April 26 at 4:08 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 23,300 |
| Apr 25, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 45,300 |
| Apr 24, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 26,100 |
| Apr 23, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 16,300 |
| Apr 22, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 22,000 |
| Apr 19, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 83,900 |
| Apr 18, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 116,200 |
| Apr 17, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 183,900 |
| Apr 16, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 49,700 |
| Apr 15, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 95,200 |
| Apr 12, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 117,300 |
| Apr 11, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 119,800 |
| Apr 10, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 25,400 |
| Apr 9, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 99,000 |
| Apr 8, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 148,200 |
| Apr 5, 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 221,200 |
| Apr 4, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 66,600 |
| Apr 3, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 80,300 |
| Apr 2, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 68,400 |
| Apr 1, 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 371,600 |
| Mar 28, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 42,400 |
| Mar 27, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 66,600 |
| Mar 26, 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 198,600 |
| Mar 25, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 43,900 |
| Mar 22, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 14,800 |
| Mar 21, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 50,000 |
| Mar 20, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 33,100 |
| Mar 19, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 61,100 |
| Mar 18, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 35,500 |
| Mar 15, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 95,100 |
| Mar 14, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 22,800 |
| Mar 13, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 23,500 |
| Mar 12, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,100 |
| Mar 11, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 25,500 |
| Mar 8, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 122,000 |
| Mar 7, 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 268,300 |
| Mar 6, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 50,500 |
| Mar 5, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 18,700 |
| Mar 4, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 51,500 |
| Mar 1, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 29,200 |
| Feb 29, 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 40,400 |
| Feb 28, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 62,200 |
| Feb 27, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 36,600 |
| Feb 26, 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 109,700 |
| Feb 23, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 42,800 |
| Feb 22, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 78,600 |
| Feb 21, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 46,500 |
| Feb 20, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 107,200 |
| Feb 16, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 71,800 |
| Feb 15, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 81,400 |
| Feb 14, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 50,600 |
| Feb 13, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 30,900 |
| Feb 12, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 70,100 |
| Feb 9, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 51,900 |
| Feb 8, 2024 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 46,300 |
| Feb 7, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
| Feb 6, 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 70,400 |
| Feb 5, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 67,800 |
| Feb 2, 2024 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 103,000 |
| Feb 1, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 47,600 |
| Jan 31, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 92,800 |
| Jan 30, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 56,600 |
| Jan 29, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 60,000 |
| Jan 26, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 30,800 |
| Jan 25, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 100,800 |
| Jan 24, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 56,000 |
| Jan 23, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 58,300 |
| Jan 22, 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 102,100 |
| Jan 19, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 97,100 |
| Jan 18, 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 132,600 |
| Jan 17, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 52,100 |
| Jan 16, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 80,700 |
| Jan 12, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 228,100 |
| Jan 11, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 36,200 |
| Jan 10, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 14,900 |
| Jan 9, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 85,500 |
| Jan 8, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 108,300 |
| Jan 5, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 59,700 |
| Jan 4, 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 78,400 |
| Jan 3, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 32,500 |
| Jan 2, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 53,700 |
| Dec 29, 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 78,300 |
| Dec 28, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 89,600 |
| Dec 27, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 88,800 |
| Dec 26, 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 137,800 |
| Dec 22, 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 163,600 |
| Dec 21, 2023 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 135,500 |
| Dec 20, 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 95,800 |
| Dec 19, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 99,900 |
| Dec 18, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 46,500 |
| Dec 15, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 65,400 |
| Dec 14, 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 96,300 |
| Dec 13, 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 113,900 |
| Dec 12, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 230,200 |
| Dec 11, 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 130,000 |
| Dec 8, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 71,500 |
| Dec 7, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 92,600 |
| Dec 6, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 28,400 |
| Dec 5, 2023 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 71,700 |
| Dec 4, 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 49,600 |
| Dec 1, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 76,300 |
| Nov 30, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 46,000 |
| Nov 29, 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 26,500 |
| Nov 28, 2023 | 1.0900 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 90,500 |
| Nov 27, 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 80,900 |
| Nov 24, 2023 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 44,400 |
| Nov 22, 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 34,100 |
| Nov 21, 2023 | 1.0700 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 34,100 |
| Nov 20, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 31,200 |
| Nov 17, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 24,900 |
| Nov 16, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 45,700 |
| Nov 15, 2023 | 1.0000 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 99,300 |
| Nov 14, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 122,100 |
| Nov 13, 2023 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 49,500 |
| Nov 10, 2023 | 0.9800 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 73,100 |
| Nov 9, 2023 | 1.0600 | 1.0900 | 0.9500 | 0.9900 | 0.9900 | 216,100 |
| Nov 8, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 32,900 |
| Nov 7, 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 60,600 |
| Nov 6, 2023 | 1.0900 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 14,300 |
| Nov 3, 2023 | 1.0900 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 17,600 |
| Nov 2, 2023 | 1.0900 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 24,000 |
| Nov 1, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 19,800 |
| Oct 31, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 13,000 |
| Oct 30, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 33,700 |
| Oct 27, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 17,500 |
| Oct 26, 2023 | 1.0900 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 106,600 |
| Oct 25, 2023 | 1.1800 | 1.2000 | 1.0200 | 1.1600 | 1.1600 | 421,800 |
| Oct 24, 2023 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 83,700 |
| Oct 23, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 120,700 |
| Oct 20, 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 47,100 |
| Oct 19, 2023 | 1.1500 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 149,700 |
| Oct 18, 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 34,600 |
| Oct 17, 2023 | 1.1700 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 36,700 |
| Oct 16, 2023 | 1.1700 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 190,700 |
| Oct 13, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 95,000 |
| Oct 12, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 65,100 |
| Oct 11, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 62,700 |
| Oct 10, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 22,600 |
| Oct 9, 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 38,700 |
| Oct 6, 2023 | 1.2100 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 60,900 |
| Oct 5, 2023 | 1.1600 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 22,000 |
| Oct 4, 2023 | 1.1600 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 52,400 |
| Oct 3, 2023 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 33,600 |
| Oct 2, 2023 | 1.1700 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 164,700 |
| Sep 29, 2023 | 1.2100 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 58,800 |
| Sep 28, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 53,300 |
| Sep 27, 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 30,200 |
| Sep 26, 2023 | 1.1700 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 104,500 |
| Sep 25, 2023 | 1.1900 | 1.2100 | 1.0900 | 1.2000 | 1.2000 | 160,700 |
| Sep 22, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 32,400 |
| Sep 21, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 47,100 |
| Sep 20, 2023 | 1.1900 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 27,700 |
| Sep 19, 2023 | 1.2100 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 42,100 |
| Sep 18, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 77,400 |
| Sep 15, 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 55,200 |
| Sep 14, 2023 | 1.2400 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 12,200 |
| Sep 13, 2023 | 1.2300 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 35,900 |
| Sep 12, 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 204,200 |
| Sep 11, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 71,600 |
| Sep 8, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 9,600 |
| Sep 7, 2023 | 1.2400 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 56,000 |
| Sep 6, 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 21,300 |
| Sep 5, 2023 | 1.2100 | 1.3200 | 1.1900 | 1.2500 | 1.2500 | 69,100 |
| Sep 1, 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 27,600 |
| Aug 31, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 75,200 |
| Aug 30, 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 25,800 |
| Aug 29, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 51,800 |
| Aug 28, 2023 | 1.2200 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 322,500 |
| Aug 25, 2023 | 1.2100 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 81,400 |
| Aug 24, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 64,900 |
| Aug 23, 2023 | 1.3000 | 1.3400 | 1.1900 | 1.2000 | 1.2000 | 213,200 |
| Aug 22, 2023 | 1.1300 | 1.2700 | 1.1000 | 1.2700 | 1.2700 | 193,100 |
| Aug 21, 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 16,900 |
| Aug 18, 2023 | 1.0800 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 21,100 |
| Aug 17, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 14,100 |
| Aug 16, 2023 | 1.1400 | 1.1600 | 1.0500 | 1.1200 | 1.1200 | 98,500 |
| Aug 15, 2023 | 1.1600 | 1.1700 | 1.0900 | 1.1600 | 1.1600 | 57,800 |
| Aug 14, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 28,000 |
| Aug 11, 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 32,900 |
| Aug 10, 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 17,600 |
| Aug 9, 2023 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 22,800 |
| Aug 8, 2023 | 1.1900 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 8,500 |
| Aug 7, 2023 | 1.2000 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 52,200 |
| Aug 4, 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 21,400 |
| Aug 3, 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 123,600 |
| Aug 2, 2023 | 1.1500 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 127,000 |
| Aug 1, 2023 | 1.1100 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 69,600 |
| Jul 31, 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 20,400 |
| Jul 28, 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1300 | 1.1300 | 44,200 |
| Jul 27, 2023 | 1.1200 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 109,800 |
| Jul 26, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 26,300 |
| Jul 25, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 73,100 |
| Jul 24, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 19,400 |
| Jul 21, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 7,400 |
| Jul 20, 2023 | 1.2100 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 76,500 |
| Jul 19, 2023 | 1.1700 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 35,500 |
| Jul 18, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 49,900 |
| Jul 17, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 27,600 |
| Jul 14, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 12,600 |
| Jul 13, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 39,500 |
| Jul 12, 2023 | 1.1100 | 1.2100 | 1.1100 | 1.1500 | 1.1500 | 100,100 |
| Jul 11, 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 34,000 |
| Jul 10, 2023 | 1.0700 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 30,200 |
| Jul 7, 2023 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 70,100 |
| Jul 6, 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 15,700 |
| Jul 5, 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 26,800 |
| Jul 3, 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 19,700 |
| Jun 30, 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 21,600 |
| Jun 29, 2023 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 44,000 |
| Jun 28, 2023 | 1.1500 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 35,700 |
| Jun 27, 2023 | 1.1400 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 29,900 |
| Jun 26, 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 10,300 |
| Jun 23, 2023 | 1.2100 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 24,500 |
| Jun 22, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 55,300 |
| Jun 21, 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 22,400 |
| Jun 20, 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 43,200 |
| Jun 16, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 75,400 |
| Jun 15, 2023 | 1.1900 | 1.3200 | 1.1600 | 1.3000 | 1.3000 | 76,800 |
| Jun 14, 2023 | 1.1300 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 85,700 |
| Jun 13, 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 49,500 |
| Jun 12, 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 58,400 |
| Jun 9, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 86,300 |
| Jun 8, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 49,300 |
| Jun 7, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 35,700 |
| Jun 6, 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 25,600 |
| Jun 5, 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 20,300 |
| Jun 2, 2023 | 1.0600 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 70,100 |
| Jun 1, 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 55,600 |
| May 31, 2023 | 1.1300 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 24,800 |
| May 30, 2023 | 1.1900 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 66,700 |
| May 26, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 26,100 |
| May 25, 2023 | 1.2900 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 27,800 |
| May 24, 2023 | 1.2400 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 92,000 |
| May 23, 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 77,100 |
| May 22, 2023 | 1.2200 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 43,800 |
| May 19, 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 23,000 |
| May 18, 2023 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 7,500 |
| May 17, 2023 | 1.2100 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 76,000 |
| May 16, 2023 | 1.3300 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 95,400 |
| May 15, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 42,600 |
| May 12, 2023 | 1.4700 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 22,900 |
| May 11, 2023 | 1.5000 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 19,900 |
| May 10, 2023 | 1.5500 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 14,500 |
| May 9, 2023 | 1.6200 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 21,500 |
| May 8, 2023 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 14,100 |
| May 5, 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 12,600 |
| May 4, 2023 | 1.5600 | 1.7000 | 1.5100 | 1.6100 | 1.6100 | 46,600 |
| May 3, 2023 | 1.6600 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 16,400 |
| May 2, 2023 | 1.7100 | 1.7100 | 1.5900 | 1.6100 | 1.6100 | 48,000 |
| May 1, 2023 | 1.7000 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 41,700 |
| Apr 28, 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 12,500 |
| Apr 27, 2023 | 1.7100 | 1.8500 | 1.7100 | 1.7500 | 1.7500 | 93,100 |
Related Tickers
MHUA Meihua International Medical Technologies Co., Ltd.
0.6793
-2.13%
HAZ.MU Haemonetics Corp
80.50
+1.90%
PRM.MC Prim, S.A.
10.25
+2.50%
ANGO AngioDynamics, Inc.
5.81
+0.52%
DXR Daxor Corporation
9.65
-0.62%
BIOT.ST Biotage AB (publ)
165.50
+1.47%
SAUHY Straumann Holding AG
15.17
+2.22%
GMVDF G Medical Innovations Holdings Ltd
0.0200
+17.65%
ALIF-B.ST AddLife AB (publ)
98.65
+2.02%
TECN.SW Tecan Group AG
332.60
+1.65%