Retractable

RVP
🏛️ usa →
0.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.00 7.01 6.67 6.93 0.3M
2021-12-30 7.00 7.15 6.85 7.01 0.2M
2021-12-29 6.95 7.23 6.95 7.03 0.2M
2021-12-28 6.90 7.06 6.73 6.95 0.2M
2021-12-27 7.07 7.10 6.80 6.89 0.2M
2021-12-23 7.23 7.25 6.83 6.98 0.2M
2021-12-22 7.34 7.45 7.19 7.26 0.1M
2021-12-21 7.52 7.60 7.19 7.31 0.1M
2021-12-20 7.20 7.60 7.10 7.47 0.2M
2021-12-17 6.96 7.28 6.91 7.15 0.2M
2021-12-16 6.77 7.04 6.62 6.99 0.2M
2021-12-15 6.80 6.98 6.60 6.74 0.2M
2021-12-14 7.00 7.13 6.71 6.79 0.2M
2021-12-13 6.90 7.21 6.90 7.05 0.2M
2021-12-10 7.30 7.43 6.57 6.86 0.5M
2021-12-09 7.69 7.73 7.26 7.28 0.2M
2021-12-08 7.71 7.93 7.43 7.68 0.1M
2021-12-07 7.60 8.05 7.56 7.68 0.2M
2021-12-06 7.34 7.62 7.01 7.59 0.2M
2021-12-03 8.00 8.00 7.20 7.47 0.3M
2021-12-02 8.40 8.47 7.65 8.01 0.4M
2021-12-01 8.70 8.87 8.28 8.36 0.1M
2021-11-30 8.81 9.11 8.45 8.66 0.2M
2021-11-29 8.85 9.04 8.51 8.86 0.2M
2021-11-26 8.55 8.90 8.55 8.74 0.2M
2021-11-24 8.16 8.72 8.01 8.51 0.2M
2021-11-23 8.56 8.59 8.07 8.24 0.2M
2021-11-22 8.70 8.81 8.35 8.64 0.2M
2021-11-19 8.35 8.77 8.24 8.70 0.2M
2021-11-18 8.30 8.38 7.95 8.35 0.3M
2021-11-17 8.32 8.35 7.98 8.32 0.4M
2021-11-16 8.84 9.00 8.10 8.38 0.5M
2021-11-15 9.12 9.21 8.82 8.94 0.3M
2021-11-12 9.25 9.25 9.05 9.11 0.1M
2021-11-11 9.08 9.38 9.03 9.26 0.1M
2021-11-10 9.18 9.32 9.04 9.09 0.1M
2021-11-09 9.29 9.38 9.05 9.23 0.1M
2021-11-08 9.15 9.37 9.01 9.36 0.2M
2021-11-05 9.54 9.54 8.93 9.07 0.2M
2021-11-04 9.45 9.62 9.34 9.37 0.1M
2021-11-03 9.34 9.43 9.06 9.39 0.2M
2021-11-02 9.51 9.54 9.20 9.37 0.1M
2021-11-01 9.49 9.58 9.35 9.50 0.1M
2021-10-29 9.44 9.54 9.30 9.46 0.2M
2021-10-27 9.81 9.89 9.16 9.21 0.4M
2021-10-26 9.95 10.00 9.52 9.83 0.3M
2021-10-25 10.19 10.19 9.86 9.98 0.1M
2021-10-22 9.97 10.17 9.80 10.11 0.1M
2021-10-21 10.14 10.18 9.90 10.06 0.1M
2021-10-20 9.54 10.31 9.54 10.02 0.2M
2021-10-19 9.47 9.67 9.25 9.62 0.1M
2021-10-18 9.26 9.58 9.11 9.44 0.2M
2021-10-15 9.79 9.88 9.10 9.14 0.3M
2021-10-14 9.91 10.09 9.59 9.70 0.1M
2021-10-13 9.96 10.06 9.69 9.82 0.1M
2021-10-12 9.63 10.02 9.55 9.98 0.1M
2021-10-11 9.80 9.94 9.60 9.60 0.1M
2021-10-08 10.04 10.07 9.61 9.69 0.2M
2021-10-07 10.09 10.42 9.88 9.95 0.2M
2021-10-06 9.91 10.24 9.88 9.99 0.2M
2021-10-05 9.96 10.32 9.92 10.11 0.2M
2021-10-04 10.69 10.69 9.86 10.03 0.3M
2021-10-01 11.16 11.16 10.63 10.69 0.2M
2021-09-30 11.59 11.85 11.01 11.03 0.2M
2021-09-29 11.35 11.77 11.31 11.65 0.2M
2021-09-28 11.93 11.93 11.21 11.39 0.2M
2021-09-27 11.79 12.14 11.48 11.99 0.2M
2021-09-24 11.68 11.79 11.43 11.71 0.1M
2021-09-23 11.65 11.93 11.55 11.81 0.1M
2021-09-22 11.66 11.79 11.43 11.68 0.1M
2021-09-21 11.51 11.90 11.20 11.54 0.2M
2021-09-20 11.39 11.63 11.01 11.43 0.3M
2021-09-17 12.11 12.56 11.64 11.76 0.4M
2021-09-16 11.23 12.17 11.11 11.90 0.3M
2021-09-15 10.90 11.43 10.80 11.33 0.1M
2021-09-14 11.26 11.49 10.83 10.92 0.2M
2021-09-13 11.44 11.51 10.95 11.24 0.2M
2021-09-10 11.60 11.81 11.28 11.33 0.2M
2021-09-09 11.53 11.81 11.21 11.54 0.2M
2021-09-08 12.48 12.60 11.36 11.43 0.5M
2021-09-07 12.71 12.84 12.15 12.40 0.2M
2021-09-03 13.25 13.30 12.40 12.57 0.3M
2021-09-02 12.94 13.91 12.68 13.25 0.9M
2021-09-01 12.85 12.95 12.34 12.92 0.3M
2021-08-31 12.45 12.99 12.45 12.88 0.2M
2021-08-30 12.45 12.80 12.21 12.50 0.2M
2021-08-27 12.15 12.91 12.05 12.40 0.3M
2021-08-26 12.24 12.42 11.88 12.16 0.2M
2021-08-25 12.10 12.56 12.00 12.25 0.2M
2021-08-24 11.65 12.28 11.59 12.06 0.2M
2021-08-23 11.12 11.77 11.12 11.60 0.2M
2021-08-20 10.63 11.17 10.60 11.06 0.2M
2021-08-19 11.07 11.13 10.51 10.65 0.3M
2021-08-18 10.89 11.92 10.75 11.26 0.5M
2021-08-17 11.67 11.82 10.18 10.72 1.4M
2021-08-16 12.51 12.57 11.88 12.27 0.2M
2021-08-13 12.50 12.56 11.73 12.47 0.3M
2021-08-12 12.64 12.70 12.28 12.46 0.2M
2021-08-11 12.26 12.85 12.20 12.79 0.4M
2021-08-10 13.55 13.59 11.86 12.05 0.8M
2021-08-09 12.85 13.73 12.60 13.45 0.6M
2021-08-06 12.62 12.85 12.40 12.73 0.2M
2021-08-05 12.63 12.88 12.10 12.63 0.2M
2021-08-04 12.76 13.10 12.33 12.55 0.2M
2021-08-03 12.82 13.34 11.96 12.71 0.8M
2021-08-02 11.82 13.07 11.82 12.67 0.5M
2021-07-30 12.19 12.23 11.72 11.77 0.2M
2021-07-29 12.00 12.57 11.81 12.27 0.3M
2021-07-28 11.35 12.03 11.35 11.94 0.3M
2021-07-27 11.10 11.32 10.70 11.31 0.2M
2021-07-26 11.47 11.69 11.10 11.20 0.2M
2021-07-23 11.35 11.48 11.10 11.36 0.1M
2021-07-22 11.26 11.49 10.89 11.29 0.1M
2021-07-21 10.66 11.37 10.61 11.22 0.2M
2021-07-20 10.65 10.96 10.62 10.64 0.2M
2021-07-19 10.19 10.90 10.19 10.63 0.2M
2021-07-16 10.42 10.77 10.26 10.49 0.1M
2021-07-15 10.66 10.77 10.03 10.30 0.3M
2021-07-14 11.21 11.21 10.71 10.74 0.2M
2021-07-13 11.14 11.52 10.95 11.02 0.2M
2021-07-12 10.69 11.62 10.51 11.30 0.4M
2021-07-09 10.70 10.83 10.52 10.64 0.1M
2021-07-08 10.27 10.69 10.06 10.61 0.2M
2021-07-07 11.00 11.12 10.60 10.71 0.2M
2021-07-06 11.50 11.55 10.52 10.99 0.3M
2021-07-02 11.85 12.18 11.58 11.58 0.2M
2021-07-01 11.67 11.78 11.30 11.78 0.2M
2021-06-30 11.79 11.79 11.31 11.56 0.2M
2021-06-29 11.75 11.97 11.62 11.83 0.2M
2021-06-28 11.32 11.85 11.31 11.77 0.2M
2021-06-25 11.83 11.86 11.32 11.34 0.6M
2021-06-24 11.40 11.86 11.34 11.68 0.2M
2021-06-23 11.26 11.46 10.95 11.43 0.2M
2021-06-22 10.89 11.15 10.69 11.06 0.2M
2021-06-21 11.47 11.50 10.70 10.96 0.5M
2021-06-18 11.85 11.99 11.27 11.47 0.4M
2021-06-17 11.88 12.71 11.85 12.05 0.6M
2021-06-16 11.85 12.39 11.68 12.03 0.4M
2021-06-15 12.00 12.00 11.52 11.96 0.2M
2021-06-14 11.87 12.44 11.63 11.93 0.4M
2021-06-11 11.20 12.19 11.20 11.98 0.5M
2021-06-10 11.82 11.83 11.10 11.24 0.4M
2021-06-09 12.15 12.23 11.52 11.73 0.6M
2021-06-08 11.27 12.07 10.95 12.02 0.7M
2021-06-07 10.10 11.54 9.99 11.16 1.9M
2021-06-04 10.20 10.68 10.00 10.07 0.3M
2021-06-03 9.49 10.67 9.46 10.09 1.3M
2021-06-02 9.85 9.95 9.07 9.69 1.2M
2021-06-01 9.26 12.10 8.96 10.06 6.3M
2021-05-28 8.90 9.67 8.90 9.09 0.5M
2021-05-27 9.09 9.13 8.69 8.84 0.4M
2021-05-26 9.40 9.40 8.76 9.08 1.0M
2021-05-25 9.90 9.99 9.22 9.47 1.4M
2021-05-24 9.36 9.55 8.91 9.06 0.6M
2021-05-21 9.87 9.91 9.34 9.34 0.4M
2021-05-20 9.58 10.03 9.54 9.69 0.6M
2021-05-19 9.08 9.62 9.06 9.54 0.4M
2021-05-18 10.00 10.07 9.28 9.32 0.4M
2021-05-17 9.51 9.75 9.37 9.48 0.2M
2021-05-14 9.26 9.68 9.06 9.60 0.2M
2021-05-13 9.00 9.37 8.89 9.15 0.3M
2021-05-12 8.98 9.37 8.84 8.88 0.3M
2021-05-11 9.04 9.42 8.89 9.20 0.4M
2021-05-10 9.88 9.88 9.28 9.39 0.3M
2021-05-07 10.00 10.26 9.75 9.90 0.4M
2021-05-06 9.64 9.93 9.35 9.85 0.4M
2021-05-05 9.18 10.49 9.01 9.73 0.9M
2021-05-04 9.32 9.35 8.75 9.23 0.4M
2021-05-03 9.94 9.96 9.33 9.39 0.4M
2021-04-30 9.95 10.11 9.31 9.71 0.5M
2021-04-29 10.71 10.71 9.80 9.94 0.4M
2021-04-28 10.53 10.84 10.38 10.76 0.3M
2021-04-27 10.54 11.09 10.25 10.77 0.4M
2021-04-26 10.73 10.73 10.16 10.65 0.5M
2021-04-23 9.62 10.43 9.09 10.37 0.7M
2021-04-22 10.32 10.49 9.90 9.95 0.3M
2021-04-21 10.17 10.58 9.60 10.31 0.7M
2021-04-20 11.10 11.36 9.84 9.98 0.6M
2021-04-19 10.76 11.29 10.32 11.28 1.0M
2021-04-16 10.81 11.01 10.40 11.00 0.3M
2021-04-15 11.09 11.20 10.62 10.88 0.4M
2021-04-14 10.88 11.38 10.80 10.86 0.4M
2021-04-13 10.39 11.02 10.25 11.00 0.4M
2021-04-12 11.04 12.09 10.32 10.45 0.9M
2021-04-09 11.05 11.18 10.64 10.97 0.4M
2021-04-08 10.72 11.28 10.65 11.19 0.3M
2021-04-07 11.32 11.33 10.56 10.59 0.4M
2021-04-06 11.52 11.95 11.00 11.20 0.7M
2021-04-05 12.47 12.65 11.64 11.98 0.4M
2021-04-01 12.48 12.93 12.04 12.46 0.7M
2021-03-31 12.79 13.45 12.65 12.82 0.4M
2021-03-30 12.70 12.86 11.70 12.63 0.3M
2021-03-29 11.99 12.65 11.12 12.46 0.7M
2021-03-26 11.78 11.99 11.07 11.58 0.3M
2021-03-25 11.35 11.81 10.91 11.45 0.5M
2021-03-24 12.84 13.09 11.49 11.49 0.6M
2021-03-23 13.30 13.50 12.75 12.87 0.3M
2021-03-22 13.56 13.91 13.43 13.47 0.3M
2021-03-19 13.30 13.95 13.00 13.61 0.5M
2021-03-18 13.74 14.06 13.06 13.17 0.5M
2021-03-17 13.00 14.44 12.53 14.17 0.6M
2021-03-16 13.13 13.45 12.56 13.00 0.3M
2021-03-15 13.97 14.15 12.90 13.36 0.5M
2021-03-12 12.80 13.67 12.39 13.65 0.7M
2021-03-11 12.52 12.80 12.20 12.80 0.4M
2021-03-10 12.50 12.85 11.74 12.09 0.6M
2021-03-09 11.31 12.34 11.25 11.96 0.6M
2021-03-08 11.98 12.48 11.10 11.15 0.5M
2021-03-05 12.10 12.79 10.72 11.85 1.1M
2021-03-04 13.93 14.36 11.77 12.19 1.3M
2021-03-03 15.26 15.89 14.03 14.03 0.7M
2021-03-02 16.85 16.85 15.33 15.41 0.4M
2021-03-01 16.46 16.83 16.08 16.37 0.4M
2021-02-26 15.56 16.05 14.85 15.70 0.4M
2021-02-25 16.58 16.58 15.38 15.56 0.5M
2021-02-24 16.50 16.65 15.50 16.03 0.5M
2021-02-23 16.51 16.55 14.00 16.07 1.2M
2021-02-22 17.00 18.08 16.50 16.85 0.9M
2021-02-19 18.48 18.59 17.07 17.42 1.3M
2021-02-18 18.75 19.27 17.76 17.93 1.0M
2021-02-17 19.07 19.99 18.51 19.54 1.4M
2021-02-16 18.00 20.01 17.84 19.06 2.9M
2021-02-12 17.11 17.86 16.41 17.28 0.7M
2021-02-11 17.00 18.17 16.38 17.43 1.2M
2021-02-10 18.00 18.38 16.68 17.24 1.3M
2021-02-09 19.15 19.30 17.40 17.96 1.6M
2021-02-08 19.99 21.00 18.84 19.22 1.8M
2021-02-05 18.03 19.35 17.69 18.99 1.5M
2021-02-04 17.80 19.56 17.61 17.82 1.4M
2021-02-03 19.15 19.40 17.05 17.60 1.8M
2021-02-02 19.00 20.50 16.65 19.10 3.8M
2021-02-01 17.28 21.50 16.91 21.50 6.9M
2021-01-29 16.21 17.39 15.40 16.09 1.4M
2021-01-28 16.19 17.49 15.01 16.17 2.2M
2021-01-27 15.30 17.18 14.77 15.81 2.4M
2021-01-26 13.95 15.83 13.34 15.69 3.0M
2021-01-25 13.00 14.15 12.61 13.58 1.9M
2021-01-22 12.28 12.88 12.00 12.78 0.9M
2021-01-21 12.62 12.79 11.85 12.58 1.1M
2021-01-20 12.96 13.43 12.26 12.45 1.3M
2021-01-19 12.97 13.90 12.79 13.57 2.5M
2021-01-15 12.43 12.51 11.90 12.51 1.6M
2021-01-14 12.00 12.66 11.06 11.75 1.6M
2021-01-13 11.20 12.26 10.90 11.93 1.4M
2021-01-12 11.06 11.24 10.74 11.15 0.7M
2021-01-11 11.03 11.24 10.62 11.20 0.7M
2021-01-08 11.57 11.63 10.95 11.31 0.8M
2021-01-07 11.80 11.82 11.12 11.60 0.9M
2021-01-06 11.36 12.40 11.22 11.58 1.5M
2021-01-05 11.70 11.71 10.94 11.42 0.8M
2021-01-04 11.00 11.64 10.38 11.64 1.0M