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 (%)
Oct 31, 2019 0.5600 0.5600 0.5400 0.5400 108,080 -0.01(-1.82%)
Oct 30, 2019 0.5800 0.5800 0.5300 0.5500 72,525 -0.03(-5.17%)
Oct 29, 2019 0.6200 0.6200 0.5600 0.5800 95,677 -0.02(-3.33%)
Oct 28, 2019 0.6300 0.6300 0.6000 0.6000 105,443 -0.03(-4.76%)
Oct 25, 2019 0.5700 0.6300 0.5700 0.6300 395,698 +0.05(+8.62%)
Oct 24, 2019 0.5800 0.5800 0.5700 0.5800 108,979 +0.00(+0.00%)
Oct 23, 2019 0.5700 0.5800 0.5600 0.5800 123,838 +0.01(+1.75%)
Oct 22, 2019 0.5600 0.5800 0.5500 0.5700 180,219 +0.00(+0.00%)
Oct 21, 2019 0.5700 0.5800 0.5600 0.5700 82,349 +0.01(+1.79%)
Oct 18, 2019 0.5900 0.5900 0.5600 0.5600 99,119 -0.02(-3.45%)
Oct 17, 2019 0.5600 0.5800 0.5500 0.5800 256,355 +0.02(+3.57%)
Oct 16, 2019 0.5800 0.5900 0.5500 0.5600 188,216 +0.00(+0.00%)
Oct 15, 2019 0.5000 0.5600 0.4900 0.5600 334,547 +0.06(+12.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Oct 10, 2019 0.6100 0.6100 0.5200 0.5300 541,075 -0.09(-14.52%)
Oct 09, 2019 0.5800 0.6200 0.5700 0.6200 118,830 +0.05(+8.77%)
Oct 08, 2019 0.5600 0.5900 0.5400 0.5700 193,269 -0.01(-1.72%)
Oct 07, 2019 0.6100 0.6100 0.5600 0.5800 255,286 -0.03(-4.92%)
Oct 04, 2019 0.6300 0.6400 0.6000 0.6100 245,280 -0.03(-4.69%)
Oct 03, 2019 0.6300 0.6400 0.6100 0.6400 90,911 +0.02(+3.23%)
Oct 02, 2019 0.6200 0.6200 0.5900 0.6200 173,704 -0.01(-1.59%)
Oct 01, 2019 0.6400 0.6700 0.6000 0.6300 94,982 -0.01(-1.56%)
Sep 30, 2019 0.6500 0.6500 0.6300 0.6400 143,165 +0.01(+1.59%)
Sep 27, 2019 0.6400 0.6500 0.6200 0.6300 119,146 -0.02(-3.08%)
Sep 26, 2019 0.6400 0.6600 0.6400 0.6500 87,517 -0.01(-1.52%)
Sep 25, 2019 0.6500 0.6600 0.6200 0.6600 232,478 +0.02(+3.13%)
Sep 24, 2019 0.6700 0.6900 0.6300 0.6400 223,521 -0.05(-7.25%)
Sep 23, 2019 0.7000 0.7000 0.6700 0.6900 233,179 -0.01(-1.43%)
Sep 20, 2019 0.7300 0.7300 0.6900 0.7000 211,713 -0.02(-2.78%)
Sep 19, 2019 0.7200 0.7200 0.7000 0.7200 82,144 -0.01(-1.37%)
Sep 18, 2019 0.7400 0.7600 0.7150 0.7300 129,946 -0.02(-2.67%)
Sep 17, 2019 0.7400 0.7600 0.7300 0.7500 150,855 +0.00(+0.00%)
Sep 16, 2019 0.7800 0.7800 0.7400 0.7500 113,883 -0.03(-3.85%)
Sep 13, 2019 0.7600 0.8000 0.7500 0.7800 183,642 +0.03(+4.00%)
Sep 12, 2019 0.7400 0.7500 0.7200 0.7500 315,307 -0.03(-3.85%)
Sep 11, 2019 0.7600 0.7900 0.7500 0.7800 251,919 +0.03(+4.00%)
Sep 10, 2019 0.7300 0.7600 0.7200 0.7500 292,092 +0.04(+5.63%)
Sep 09, 2019 0.7200 0.7300 0.7000 0.7100 120,717 -0.01(-1.39%)
Sep 06, 2019 0.7000 0.7200 0.7000 0.7200 76,426 +0.02(+2.86%)
Sep 05, 2019 0.6900 0.7000 0.6800 0.7000 100,087 +0.00(+0.00%)
Sep 04, 2019 0.7000 0.7100 0.6800 0.7000 179,148 -0.01(-1.41%)
Sep 03, 2019 0.7000 0.7100 0.6900 0.7100 69,625 +0.00(+0.00%)
Aug 30, 2019 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Aug 29, 2019 0.6600 0.7200 0.6600 0.7200 345,477 +0.03(+4.35%)
Aug 28, 2019 0.6800 0.7000 0.6300 0.6900 363,116 -0.02(-2.82%)
Aug 27, 2019 0.7500 0.7500 0.7100 0.7100 166,107 -0.04(-5.33%)
Aug 26, 2019 0.7000 0.7600 0.7000 0.7500 479,170 +0.05(+7.14%)
Aug 23, 2019 0.7000 0.7300 0.6900 0.7000 220,512 +0.00(+0.00%)
Aug 22, 2019 0.6900 0.7000 0.6800 0.7000 139,275 +0.00(+0.00%)
Aug 21, 2019 0.7000 0.7000 0.6800 0.7000 59,639 +0.01(+1.45%)
Aug 20, 2019 0.7000 0.7000 0.6700 0.6900 295,697 -0.01(-1.43%)
Aug 19, 2019 0.7100 0.7100 0.6800 0.7000 253,894 -0.02(-2.78%)
Aug 16, 2019 0.7100 0.7200 0.7000 0.7200 126,604 +0.01(+1.41%)
Aug 15, 2019 0.7000 0.7200 0.6700 0.7100 348,093 -0.01(-1.39%)
Aug 14, 2019 0.7300 0.7300 0.6900 0.7200 200,272 -0.01(-1.37%)
Aug 13, 2019 0.7200 0.7400 0.7000 0.7300 336,092 +0.00(+0.00%)
Aug 12, 2019 0.7500 0.7500 0.7200 0.7300 262,488 +0.00(+0.00%)
Aug 09, 2019 0.7300 0.7500 0.7200 0.7300 159,713 -0.01(-1.35%)
Aug 08, 2019 0.7500 0.7500 0.7300 0.7400 164,480 -0.01(-1.33%)
Aug 07, 2019 0.7500 0.7500 0.7300 0.7500 193,889 +0.00(+0.00%)
Aug 06, 2019 0.7600 0.7800 0.7500 0.7500 221,809 -0.01(-1.32%)
Aug 02, 2019 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
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.