Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radient Technologies Inc (TSV: RTI )

0.0050 UNCHANGED
Last Price Updated: 3:56 PM EST, Mar 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.270 1.390 1.250 1.350 856,629 +0.03(+2.27%)
Feb 27, 2018 1.380 1.390 1.280 1.320 973,915 -0.06(-4.35%)
Feb 26, 2018 1.420 1.450 1.380 1.380 664,518 -0.01(-0.72%)
Feb 23, 2018 1.390 1.420 1.380 1.390 488,980 -0.02(-1.42%)
Feb 22, 2018 1.420 1.420 1.390 1.410 221,218 +0.02(+1.44%)
Feb 21, 2018 1.450 1.450 1.380 1.390 542,643 -0.06(-4.14%)
Feb 20, 2018 1.430 1.490 1.370 1.450 828,366 +0.03(+2.11%)
Feb 16, 2018 1.420 1.420 1.420 0 +0.01(+0.71%)
Feb 15, 2018 1.450 1.490 1.380 1.410 555,723 -0.05(-3.42%)
Feb 14, 2018 1.500 1.500 1.440 1.460 455,396 -0.02(-1.35%)
Feb 13, 2018 1.550 1.560 1.480 1.480 432,328 -0.05(-3.27%)
Feb 12, 2018 1.520 1.580 1.490 1.530 745,128 +0.02(+1.32%)
Feb 09, 2018 1.500 1.520 1.420 1.510 668,266 +0.00(+0.00%)
Feb 08, 2018 1.540 1.570 1.470 1.510 624,642 +0.01(+0.67%)
Feb 07, 2018 1.620 1.720 1.490 1.500 2,187,383 -0.04(-2.60%)
Feb 06, 2018 1.380 1.540 1.380 1.540 1,725,933 +0.14(+10.00%)
Feb 05, 2018 1.250 1.500 1.150 1.400 2,803,114 +0.09(+6.87%)
Feb 02, 2018 1.450 1.450 1.050 1.310 4,234,651 -0.16(-10.88%)
Feb 01, 2018 1.700 1.700 1.450 1.470 2,045,957 -0.21(-12.50%)
Jan 31, 2018 1.670 1.740 1.660 1.680 1,377,103 -0.05(-2.89%)
Jan 30, 2018 1.750 1.760 1.660 1.730 1,302,537 +0.00(+0.00%)
Jan 29, 2018 1.870 1.880 1.720 1.730 1,779,179 -0.15(-7.73%)
Jan 26, 2018 1.850 1.910 1.800 1.875 785,640 +0.00(+0.27%)
Jan 25, 2018 1.980 1.980 1.830 1.870 1,100,920 -0.08(-4.10%)
Jan 24, 2018 1.910 2.000 1.890 1.950 1,683,884 +0.07(+3.72%)
Jan 23, 2018 1.980 2.000 1.830 1.880 1,690,481 -0.05(-2.59%)
Jan 22, 2018 1.770 1.950 1.730 1.930 2,409,959 +0.22(+12.87%)
Jan 19, 2018 1.740 1.750 1.680 1.710 975,360 +0.00(+0.00%)
Jan 18, 2018 1.750 1.780 1.680 1.710 1,430,308 -0.04(-2.29%)
Jan 17, 2018 1.900 1.900 1.740 1.750 1,395,556 -0.11(-5.91%)
Jan 16, 2018 1.920 1.970 1.850 1.860 1,440,075 +0.00(+0.00%)
Jan 15, 2018 1.760 1.930 1.570 1.860 2,347,561 +0.06(+3.33%)
Jan 12, 2018 1.940 1.940 1.770 1.800 2,373,971 -0.20(-10.00%)
Jan 11, 2018 2.050 2.050 1.910 2.000 2,369,495 -0.05(-2.44%)
Jan 10, 2018 2.190 2.010 2.050 3,422,518 -0.14(-6.39%)
Jan 09, 2018 1.920 2.280 1.910 2.190 8,179,746 +0.30(+15.87%)
Jan 08, 2018 1.840 1.900 1.820 1.890 2,162,209 +0.06(+3.28%)
Jan 05, 2018 1.650 1.830 1.640 1.830 1,204,653 +0.11(+6.40%)
Jan 04, 2018 1.730 1.770 1.610 1.720 2,107,030 -0.02(-1.15%)
Jan 03, 2018 1.750 1.790 1.720 1.740 2,880,307 -0.01(-0.57%)
Jan 02, 2018 1.710 1.770 1.700 1.750 2,573,849 -0.01(-0.57%)
Dec 29, 2017 1.760 1.760 1.760 0 -0.03(-1.68%)
Dec 28, 2017 1.850 1.880 1.710 1.790 3,277,131 +0.00(+0.00%)
Dec 27, 2017 1.580 1.840 1.570 1.790 3,389,697 +0.15(+9.15%)
Dec 22, 2017 1.510 1.650 1.470 1.640 1,957,061 +0.12(+7.89%)
Dec 21, 2017 1.550 1.550 1.490 1.520 1,163,209 -0.02(-1.30%)
Dec 20, 2017 1.640 1.640 1.520 1.540 2,437,450 -0.10(-6.10%)
Dec 19, 2017 1.650 1.690 1.630 1.640 1,209,855 -0.06(-3.53%)
Dec 18, 2017 1.720 1.740 1.660 1.700 1,199,938 -0.02(-1.16%)
Dec 15, 2017 1.700 1.730 1.670 1.720 1,648,481 +0.00(+0.00%)
Dec 14, 2017 1.690 1.770 1.690 1.720 1,732,376 +0.02(+1.18%)
Dec 13, 2017 1.760 1.780 1.670 1.700 2,457,527 -0.11(-6.08%)
Dec 12, 2017 1.880 1.890 1.780 1.810 3,092,041 -0.01(-0.55%)
Dec 11, 2017 1.870 1.900 1.810 1.820 2,665,141 +0.02(+1.11%)
Dec 08, 2017 1.770 1.830 1.740 1.800 2,181,473 +0.07(+4.05%)
Dec 07, 2017 1.750 1.770 1.680 1.730 1,690,200 +0.02(+1.17%)
Dec 06, 2017 1.830 1.830 1.710 1.710 1,744,369 -0.11(-6.04%)
Dec 05, 2017 1.850 1.850 1.750 1.820 2,136,977 -0.07(-3.70%)
Dec 04, 2017 1.850 1.930 1.840 1.890 8,032,330 +0.18(+10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.