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 (%)
Apr 30, 2019 0.9500 0.9900 0.9500 0.9500 426,792 +0.00(+0.00%)
Apr 29, 2019 0.9700 0.9700 0.9500 0.9500 291,047 -0.02(-2.06%)
Apr 26, 2019 0.9500 0.9700 0.9500 0.9700 331,257 +0.00(+0.00%)
Apr 25, 2019 0.9600 0.9700 0.9400 0.9700 249,080 +0.02(+2.11%)
Apr 24, 2019 0.9800 0.9900 0.9400 0.9500 596,475 -0.02(-2.06%)
Apr 23, 2019 1.000 1.000 0.9700 0.9700 193,791 -0.02(-2.02%)
Apr 22, 2019 1.000 1.010 0.9600 0.9900 486,133 +0.02(+2.06%)
Apr 18, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Apr 17, 2019 0.9800 0.9800 0.9200 0.9500 1,232,352 +0.01(+1.06%)
Apr 16, 2019 1.020 1.060 0.9400 0.9400 1,616,269 -0.08(-7.84%)
Apr 15, 2019 1.040 1.040 1.000 1.020 575,172 -0.02(-1.92%)
Apr 12, 2019 1.030 1.050 1.020 1.040 253,101 +0.00(+0.00%)
Apr 11, 2019 1.060 1.060 1.020 1.040 244,388 -0.01(-0.95%)
Apr 10, 2019 1.040 1.050 1.020 1.050 435,970 +0.02(+1.94%)
Apr 09, 2019 1.010 1.090 1.010 1.030 831,994 +0.02(+1.98%)
Apr 08, 2019 0.9800 1.010 0.9700 1.010 378,195 +0.02(+2.02%)
Apr 05, 2019 0.9800 1.010 0.9800 0.9900 316,671 +0.00(+0.00%)
Apr 04, 2019 0.9800 0.9900 0.9600 0.9900 196,268 -0.01(-1.00%)
Apr 03, 2019 0.9800 1.000 0.9600 1.000 669,514 +0.02(+2.04%)
Apr 02, 2019 1.000 1.000 0.9700 0.9800 318,831 -0.02(-2.00%)
Apr 01, 2019 1.020 1.030 0.9900 1.000 318,322 -0.02(-1.96%)
Mar 29, 2019 1.010 1.040 1.000 1.020 331,523 +0.01(+0.99%)
Mar 28, 2019 0.9900 1.020 0.9700 1.010 535,180 +0.03(+3.06%)
Mar 27, 2019 1.010 1.010 0.9800 0.9800 421,539 -0.04(-3.92%)
Mar 26, 2019 1.010 1.030 1.000 1.020 435,714 +0.01(+0.99%)
Mar 25, 2019 1.010 1.030 1.000 1.010 319,391 -0.01(-0.98%)
Mar 22, 2019 1.060 1.070 1.000 1.020 602,812 -0.05(-4.67%)
Mar 21, 2019 1.000 1.070 1.000 1.070 526,646 +0.04(+3.88%)
Mar 20, 2019 1.050 1.050 1.000 1.030 736,352 -0.02(-1.90%)
Mar 19, 2019 1.120 1.120 1.050 1.050 926,977 -0.05(-4.55%)
Mar 18, 2019 1.110 1.140 1.090 1.100 1,356,741 +0.01(+0.92%)
Mar 15, 2019 1.030 1.120 1.020 1.090 2,727,394 +0.08(+7.92%)
Mar 14, 2019 0.9900 1.030 0.9800 1.010 1,377,375 +0.04(+4.12%)
Mar 13, 2019 0.9500 0.9700 0.9400 0.9700 513,777 +0.03(+3.19%)
Mar 12, 2019 0.9200 0.9600 0.9200 0.9400 453,637 +0.03(+3.30%)
Mar 11, 2019 0.9000 0.9200 0.8900 0.9100 264,894 +0.00(+0.00%)
Mar 08, 2019 0.9200 0.9300 0.8800 0.9100 469,739 -0.01(-1.09%)
Mar 07, 2019 0.9300 0.9400 0.9100 0.9200 346,991 +0.00(+0.00%)
Mar 06, 2019 0.9500 0.9500 0.9200 0.9200 345,361 -0.03(-3.16%)
Mar 05, 2019 0.9400 0.9600 0.9200 0.9500 553,771 +0.01(+1.06%)
Mar 04, 2019 0.9700 0.9700 0.9300 0.9400 383,869 -0.03(-3.09%)
Mar 01, 2019 0.9800 0.9800 0.9600 0.9700 532,100 +0.00(+0.00%)
Feb 28, 2019 0.9500 0.9900 0.9500 0.9700 776,822 +0.04(+4.30%)
Feb 27, 2019 0.9600 0.9600 0.9200 0.9300 320,832 -0.01(-1.06%)
Feb 26, 2019 0.9800 0.9800 0.9400 0.9400 480,669 -0.04(-4.08%)
Feb 25, 2019 0.9400 1.000 0.9400 0.9800 682,228 +0.04(+4.26%)
Feb 22, 2019 0.9300 0.9400 0.9100 0.9400 363,260 +0.03(+3.30%)
Feb 21, 2019 0.9300 0.9300 0.9100 0.9100 361,616 -0.02(-2.15%)
Feb 20, 2019 0.9300 0.9300 0.9000 0.9300 486,231 -0.01(-1.06%)
Feb 19, 2019 0.9300 0.9400 0.9000 0.9400 620,458 -0.01(-1.05%)
Feb 15, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Feb 14, 2019 0.9900 1.000 0.9250 0.9400 950,447 -0.03(-3.09%)
Feb 13, 2019 1.020 1.020 0.9700 0.9700 456,417 -0.01(-1.02%)
Feb 12, 2019 1.000 1.030 0.9800 0.9800 952,683 -0.02(-2.00%)
Feb 11, 2019 1.060 1.070 0.9900 1.000 725,764 -0.07(-6.54%)
Feb 08, 2019 0.9900 1.080 0.9600 1.070 1,254,105 +0.07(+7.00%)
Feb 07, 2019 0.9700 1.000 0.9500 1.000 964,153 +0.01(+1.01%)
Feb 06, 2019 1.050 1.070 0.9400 0.9900 3,534,859 -0.10(-9.17%)
Feb 05, 2019 1.140 1.160 1.040 1.090 2,067,555 -0.06(-5.22%)
Feb 04, 2019 1.100 1.200 1.040 1.150 6,167,323 +0.34(+41.98%)
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.