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

Radient Technologies Inc (OP: RDDTF )

0.0001 UNCHANGED
Last Price Updated: 3:11 PM EDT, May 23, 2024 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 (%)
Jul 31, 2019 0.5620 0.5905 0.5552 0.5586 42,073 -0.02(-3.67%)
Jul 30, 2019 0.5860 0.5860 0.5560 0.5799 22,215 +0.02(+3.55%)
Jul 29, 2019 0.5779 0.6000 0.5500 0.5600 82,431 -0.02(-2.69%)
Jul 26, 2019 0.5802 0.5900 0.5700 0.5755 83,600 +0.00(+0.56%)
Jul 25, 2019 0.5770 0.6000 0.5721 0.5723 87,017 -0.02(-3.07%)
Jul 24, 2019 0.5978 0.6000 0.5620 0.5904 31,878 -0.01(-1.60%)
Jul 23, 2019 0.5770 0.6000 0.5530 0.6000 40,525 +0.01(+1.63%)
Jul 22, 2019 0.6000 0.6000 0.5776 0.5904 79,574 -0.01(-1.60%)
Jul 19, 2019 0.5980 0.6070 0.5720 0.6000 84,100 +0.01(+1.69%)
Jul 18, 2019 0.5935 0.6073 0.5800 0.5900 60,587 -0.02(-3.28%)
Jul 17, 2019 0.5870 0.6144 0.5743 0.6100 159,592 +0.02(+3.04%)
Jul 16, 2019 0.6040 0.6161 0.5920 0.5920 95,482 -0.02(-2.95%)
Jul 15, 2019 0.5800 0.6156 0.5590 0.6100 125,316 +0.03(+5.17%)
Jul 12, 2019 0.5680 0.5881 0.5680 0.5800 112,300 +0.00(+0.57%)
Jul 11, 2019 0.5970 0.6141 0.5750 0.5767 47,534 -0.02(-3.12%)
Jul 10, 2019 0.6021 0.6169 0.5850 0.5953 23,675 +0.00(+0.05%)
Jul 09, 2019 0.6148 0.6152 0.5820 0.5950 236,572 -0.01(-2.14%)
Jul 08, 2019 0.6075 0.6150 0.5800 0.6080 180,901 +0.01(+1.33%)
Jul 05, 2019 0.6210 0.6210 0.5852 0.6000 51,000 -0.02(-2.74%)
Jul 03, 2019 0.6224 0.6224 0.6000 0.6169 6,100 +0.01(+1.46%)
Jul 02, 2019 0.6154 0.6200 0.5995 0.6080 58,294 +0.01(+1.33%)
Jul 01, 2019 0.6175 0.6250 0.5921 0.6000 105,360 -0.02(-2.83%)
Jun 28, 2019 0.6134 0.6240 0.6011 0.6175 31,100 +0.00(+0.80%)
Jun 27, 2019 0.6180 0.6450 0.5974 0.6126 213,612 -0.01(-0.87%)
Jun 26, 2019 0.6179 0.6274 0.6033 0.6180 73,285 +0.01(+2.40%)
Jun 25, 2019 0.6006 0.6205 0.5912 0.6035 89,102 -0.01(-1.07%)
Jun 24, 2019 0.6205 0.6340 0.6042 0.6100 108,504 -0.00(-0.20%)
Jun 21, 2019 0.6250 0.6390 0.5998 0.6112 241,700 -0.00(-0.29%)
Jun 20, 2019 0.6720 0.6758 0.6090 0.6130 299,836 -0.02(-2.70%)
Jun 19, 2019 0.6500 0.6759 0.6287 0.6300 179,458 -0.04(-5.26%)
Jun 18, 2019 0.6785 0.7029 0.6500 0.6650 154,401 -0.02(-3.60%)
Jun 17, 2019 0.7130 0.7213 0.6800 0.6898 233,082 -0.02(-3.25%)
Jun 14, 2019 0.7060 0.7233 0.7060 0.7130 89,600 -0.00(-0.63%)
Jun 13, 2019 0.7149 0.7407 0.7000 0.7175 67,995 -0.00(-0.35%)
Jun 12, 2019 0.6730 0.7247 0.6720 0.7200 130,371 +0.03(+4.35%)
Jun 11, 2019 0.6802 0.7000 0.6795 0.6900 103,393 +0.01(+1.13%)
Jun 10, 2019 0.6747 0.6992 0.6747 0.6823 134,615 -0.00(-0.41%)
Jun 07, 2019 0.6800 0.6979 0.6652 0.6851 88,900 +0.01(+1.47%)
Jun 06, 2019 0.6792 0.6995 0.6679 0.6752 55,724 -0.02(-2.17%)
Jun 05, 2019 0.7000 0.7000 0.6675 0.6902 38,090 +0.02(+3.25%)
Jun 04, 2019 0.6398 0.6821 0.6398 0.6685 34,857 +0.01(+1.29%)
Jun 03, 2019 0.6862 0.6931 0.6500 0.6600 138,912 -0.03(-3.78%)
May 31, 2019 0.6845 0.7060 0.6697 0.6859 105,100 +0.00(+0.13%)
May 30, 2019 0.6745 0.7100 0.6745 0.6850 68,412 -0.01(-1.82%)
May 29, 2019 0.7380 0.7380 0.6800 0.6977 173,403 -0.03(-3.63%)
May 28, 2019 0.7330 0.7330 0.7070 0.7240 44,565 -0.00(-0.14%)
May 24, 2019 0.7055 0.7395 0.7010 0.7250 88,400 +0.02(+2.18%)
May 23, 2019 0.7085 0.7300 0.6955 0.7095 194,952 -0.02(-3.07%)
May 22, 2019 0.7405 0.7562 0.7150 0.7320 162,695 -0.03(-3.56%)
May 21, 2019 0.7498 0.7660 0.7357 0.7590 195,647 -0.02(-2.06%)
May 20, 2019 0.7790 0.7870 0.6950 0.7750 121,893 +0.03(+3.58%)
May 17, 2019 0.7352 0.7500 0.7140 0.7482 127,600 +0.00(+0.38%)
May 16, 2019 0.7100 0.7500 0.7100 0.7454 137,556 +0.01(+0.73%)
May 15, 2019 0.7385 0.7550 0.7303 0.7400 209,582 -0.01(-0.91%)
May 14, 2019 0.7415 0.7620 0.7258 0.7468 253,375 +0.02(+3.41%)
May 13, 2019 0.7100 0.7639 0.7100 0.7222 605,103 +0.03(+3.72%)
May 10, 2019 0.6605 0.7000 0.6605 0.6963 79,500 +0.02(+3.11%)
May 09, 2019 0.6630 0.7000 0.6630 0.6753 126,499 -0.02(-2.97%)
May 08, 2019 0.6710 0.6960 0.6700 0.6960 78,550 +0.01(+0.87%)
May 07, 2019 0.7170 0.7170 0.6780 0.6900 104,493 -0.01(-1.43%)
May 06, 2019 0.6989 0.7135 0.6930 0.7000 45,403 -0.02(-2.51%)
May 03, 2019 0.7000 0.7180 0.6950 0.7180 55,700 +0.00(+0.43%)
May 02, 2019 0.7228 0.7228 0.6900 0.7149 249,476 -0.01(-1.47%)
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.