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 (%)
Dec 31, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 24, 2014 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 23, 2014 0.0850 0.1000 0.0850 0.1000 14,500 +0.00(+0.00%)
Dec 22, 2014 0.0900 0.1000 0.0850 0.1000 57,500 +0.01(+11.11%)
Dec 18, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 17, 2014 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 16, 2014 0.0850 0.1000 0.0850 0.1000 53,500 +0.03(+42.86%)
Dec 09, 2014 0.0700 0.0700 0.0700 500 -0.02(-22.22%)
Dec 05, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 04, 2014 0.1000 0.1000 0.0900 0.0900 31,838 -0.01(-10.00%)
Dec 02, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 01, 2014 0.1200 0.1200 0.0850 0.0850 190,658 -0.03(-29.17%)
Nov 25, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 24, 2014 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Nov 21, 2014 0.1250 0.1250 0.1200 0.1200 60,000 +0.00(+0.00%)
Nov 19, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 18, 2014 0.1250 0.1250 0.1200 0.1200 160,000 -0.01(-4.00%)
Nov 14, 2014 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 13, 2014 0.1500 0.1500 0.1350 0.1350 64,464 -0.01(-10.00%)
Nov 12, 2014 0.1400 0.1500 0.1350 0.1500 53,215 +0.00(+0.00%)
Nov 11, 2014 0.1600 0.1600 0.1400 0.1500 15,000 -0.01(-6.25%)
Nov 10, 2014 0.1600 0.1600 0.1600 0.1600 13,875 +0.01(+3.23%)
Nov 07, 2014 0.1800 0.1800 0.1500 0.1550 54,000 -0.01(-6.06%)
Nov 06, 2014 0.1350 0.1650 0.1350 0.1650 81,000 +0.04(+26.92%)
Nov 05, 2014 0.1500 0.1550 0.1200 0.1300 589,949 -0.09(-40.91%)
Nov 04, 2014 0.2400 0.2400 0.2200 0.2200 101,400 -0.03(-12.00%)
Nov 03, 2014 0.2450 0.2550 0.2450 0.2500 24,340 -0.03(-10.71%)
Oct 31, 2014 0.3000 0.3000 0.2800 0.2800 9,500 -0.02(-6.67%)
Oct 30, 2014 0.4050 0.4050 0.3000 0.3000 148,000 -0.11(-25.93%)
Oct 28, 2014 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Oct 27, 2014 0.4050 0.4050 0.4050 0.4050 2,000 +0.01(+1.25%)
Oct 24, 2014 0.4050 0.4050 0.4000 0.4000 20,000 -0.01(-1.23%)
Oct 23, 2014 0.4050 0.4050 0.4050 0.4050 500 -0.04(-10.00%)
Oct 22, 2014 0.4500 0.4500 0.4500 0.4500 2,500 -0.01(-2.17%)
Oct 21, 2014 0.4600 0.4600 0.4600 0.4600 2,000 +0.01(+2.22%)
Oct 20, 2014 0.4700 0.4700 0.4500 0.4500 27,500 +0.01(+1.12%)
Oct 16, 2014 0.4450 0.4450 0.4450 0 -0.02(-5.32%)
Oct 15, 2014 0.4700 0.4700 0.4700 0.4700 2,500 +0.05(+11.90%)
Oct 14, 2014 0.4350 0.4200 0.4200 27,500 -0.02(-3.45%)
Oct 09, 2014 0.4350 0.4350 0.4350 0 -0.07(-13.00%)
Oct 06, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 02, 2014 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Sep 30, 2014 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Sep 29, 2014 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Sep 26, 2014 0.5000 0.5000 0.5000 0.5000 10,000 +0.06(+13.64%)
Sep 25, 2014 0.4400 0.4400 0.4400 0.4400 1,000 -0.06(-12.00%)
Sep 24, 2014 0.5300 0.5300 0.5000 0.5000 6,500 -0.03(-5.66%)
Sep 23, 2014 0.5300 0.5300 0.5300 0.5300 7,000 +0.09(+20.45%)
Sep 22, 2014 0.4400 0.4400 0.4400 0.4400 11,000 -0.01(-2.22%)
Sep 18, 2014 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Sep 17, 2014 0.5000 0.5000 0.4150 0.4250 42,500 -0.09(-16.67%)
Sep 16, 2014 0.5000 0.5100 0.5000 0.5100 4,000 +0.01(+2.00%)
Sep 15, 2014 0.5000 0.5000 0.5000 0.5000 46,000 -0.01(-1.96%)
Sep 12, 2014 0.5100 0.5100 0.5100 0.5100 5,300 -0.03(-5.56%)
Sep 10, 2014 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Sep 08, 2014 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Sep 03, 2014 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Aug 29, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 27, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 26, 2014 0.5500 0.6000 0.5500 0.6000 35,436 +0.05(+9.09%)
Aug 25, 2014 0.5900 0.6000 0.5000 0.5500 276,000 -0.03(-5.17%)
Aug 18, 2014 0.5800 0 +0.00(+0.00%)
Aug 15, 2014 0.5800 37,150 -0.02(-3.33%)
Aug 14, 2014 0.6400 0.6400 0.6000 0.6000 15,000 +0.00(+0.00%)
Aug 13, 2014 0.6000 0.6000 0.6000 0.6000 6,000 -0.01(-1.64%)
Aug 08, 2014 0.6100 0 +0.00(+0.00%)
Aug 06, 2014 0.6100 0 -0.01(-1.61%)
Aug 05, 2014 0.6200 0.6200 0.6200 0.6200 13,500 -0.01(-1.59%)
Aug 01, 2014 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 31, 2014 0.6200 0.6200 0.6200 0.6200 1,500 +0.01(+1.64%)
Jul 30, 2014 0.6200 0.6200 0.6100 0.6100 16,525 +0.01(+1.67%)
Jul 29, 2014 0.6000 0.6000 0.6000 0.6000 45,339 +0.00(+0.00%)
Jul 28, 2014 0.6000 0.6000 0.6000 0.6000 48,500 -0.01(-1.64%)
Jul 24, 2014 0.6100 0 +0.01(+1.67%)
Jul 23, 2014 0.6700 0.6700 0.6000 0.6000 42,000 -0.03(-4.76%)
Jul 22, 2014 0.6300 0.6300 0.6300 0.6300 867,550 +0.02(+3.28%)
Jul 21, 2014 0.6800 0.6800 0.6000 0.6100 51,000 -0.03(-4.69%)
Jul 17, 2014 0.6400 0.6400 0 -0.04(-5.88%)
Jul 16, 2014 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Jul 15, 2014 0.6800 0.6800 0.6800 0.6800 23,000 +0.05(+7.94%)
Jul 11, 2014 0.6300 0.6300 0 -0.04(-5.97%)
Jul 10, 2014 0.6700 0.6700 0.6700 0.6700 500 +0.06(+9.84%)
Jul 09, 2014 0.6300 0.6900 0.6100 0.6100 53,901 -0.02(-3.17%)
Jul 08, 2014 0.6300 0.6300 0.6300 0.6300 11,000 +0.00(+0.00%)
Jul 07, 2014 0.6300 0.6900 0.6300 0.6300 397,315 +0.00(+0.00%)
Jul 04, 2014 0.6300 0.6300 0.6300 0.6300 12,500 +0.00(+0.00%)
Jul 03, 2014 0.6300 0.6300 0.6300 0.6300 50,000 -0.02(-3.08%)
Jul 02, 2014 0.6500 0.6500 0.6500 0.6500 2,000 -0.05(-7.14%)
Jun 30, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2014 0.6800 0.7000 0.6800 0.7000 36,100 +0.09(+14.75%)
Jun 25, 2014 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 24, 2014 0.6800 0.6800 0.6100 0.6100 71,886 -0.14(-18.67%)
Jun 20, 2014 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jun 19, 2014 0.7500 0.7700 0.7500 0.7700 3,500 +0.11(+16.67%)
Jun 18, 2014 0.7400 0.8000 0.6600 0.6600 79,496 -0.03(-4.35%)
Jun 17, 2014 0.6900 0.6900 0.6900 0.6900 33,000 -0.05(-6.76%)
Jun 16, 2014 0.7400 0.7400 0.7400 0.7400 2,400 +0.04(+5.71%)
Jun 13, 2014 0.7000 0.7000 0.7000 0.7000 600 +0.05(+7.69%)
Jun 12, 2014 0.6400 0.6500 0.6000 0.6500 124,000 +0.01(+1.56%)
Jun 11, 2014 0.6300 0.6400 0.6200 0.6400 178,500 +0.01(+1.59%)
Jun 10, 2014 0.7000 0.7000 0.6200 0.6300 64,400 -0.07(-10.00%)
Jun 06, 2014 0.7500 0.7500 0.7000 0.7000 13,600 -0.02(-2.78%)
Jun 05, 2014 0.7500 0.7900 0.7100 0.7200 34,400 -0.03(-4.00%)
Jun 04, 2014 0.8000 0.8000 0.6900 0.7500 190,200 -0.04(-5.06%)
Jun 03, 2014 0.8300 0.8300 0.7000 0.7900 234,500 -0.06(-7.06%)
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.