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 (%)
Jul 31, 2019 0.7600 0.7700 0.7400 0.7600 201,473 +0.01(+1.33%)
Jul 30, 2019 0.7500 0.7700 0.7500 0.7500 106,010 +0.01(+1.35%)
Jul 29, 2019 0.7500 0.7600 0.7400 0.7400 214,894 -0.02(-2.63%)
Jul 26, 2019 0.7800 0.7800 0.7500 0.7600 117,468 +0.00(+0.00%)
Jul 25, 2019 0.7800 0.7800 0.7600 0.7600 220,308 -0.04(-5.00%)
Jul 24, 2019 0.7600 0.8000 0.7600 0.8000 185,900 +0.02(+2.56%)
Jul 23, 2019 0.7500 0.7900 0.7500 0.7800 120,346 +0.02(+2.63%)
Jul 22, 2019 0.7800 0.7800 0.7500 0.7600 210,385 -0.03(-3.80%)
Jul 19, 2019 0.7600 0.8000 0.7600 0.7900 246,942 +0.01(+1.28%)
Jul 18, 2019 0.7900 0.7900 0.7600 0.7800 141,531 -0.01(-1.27%)
Jul 17, 2019 0.7900 0.7900 0.7800 0.7900 152,806 +0.01(+1.28%)
Jul 16, 2019 0.7800 0.8000 0.7800 0.7800 145,898 +0.00(+0.00%)
Jul 15, 2019 0.7500 0.8000 0.7500 0.7800 388,917 +0.01(+1.30%)
Jul 12, 2019 0.7600 0.7700 0.7300 0.7700 418,156 +0.01(+1.32%)
Jul 11, 2019 0.8000 0.8000 0.7500 0.7600 339,551 -0.03(-3.80%)
Jul 10, 2019 0.7900 0.8000 0.7700 0.7900 156,703 +0.02(+2.60%)
Jul 09, 2019 0.8000 0.8000 0.7700 0.7700 211,933 -0.03(-3.75%)
Jul 08, 2019 0.7800 0.8000 0.7700 0.8000 275,443 +0.01(+1.27%)
Jul 05, 2019 0.7900 0.7900 0.7700 0.7900 164,136 +0.00(+0.00%)
Jul 04, 2019 0.7900 0.8000 0.7900 0.7900 104,245 -0.01(-1.25%)
Jul 03, 2019 0.8000 0.8100 0.7900 0.8000 84,742 +0.00(+0.00%)
Jul 02, 2019 0.8100 0.8100 0.7900 0.8000 211,475 -0.02(-2.44%)
Jun 28, 2019 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Jun 27, 2019 0.8000 0.8400 0.7800 0.7900 821,418 -0.01(-1.25%)
Jun 26, 2019 0.8000 0.8100 0.8000 0.8000 125,914 +0.00(+0.00%)
Jun 25, 2019 0.8000 0.8100 0.7900 0.8000 295,133 -0.01(-1.23%)
Jun 24, 2019 0.8300 0.8300 0.7900 0.8100 403,755 -0.02(-2.41%)
Jun 21, 2019 0.8200 0.8300 0.7800 0.8300 588,120 -0.01(-1.19%)
Jun 20, 2019 0.8600 0.8800 0.8000 0.8400 1,273,038 -0.01(-1.18%)
Jun 19, 2019 0.8900 0.9000 0.8300 0.8500 620,893 -0.05(-5.56%)
Jun 18, 2019 0.9200 0.9300 0.8800 0.9000 472,031 -0.03(-3.23%)
Jun 17, 2019 0.9600 0.9600 0.9100 0.9300 383,127 -0.03(-3.12%)
Jun 14, 2019 0.9700 0.9700 0.9400 0.9600 286,870 +0.01(+1.05%)
Jun 13, 2019 0.9500 0.9900 0.9400 0.9500 1,060,033 -0.01(-1.04%)
Jun 12, 2019 0.9200 0.9600 0.9100 0.9600 397,555 +0.05(+5.49%)
Jun 11, 2019 0.9100 0.9200 0.9000 0.9100 249,328 +0.00(+0.00%)
Jun 10, 2019 0.9100 0.9200 0.9000 0.9100 221,732 +0.00(+0.00%)
Jun 07, 2019 0.9000 0.9200 0.9000 0.9100 120,284 +0.01(+1.11%)
Jun 06, 2019 0.9200 0.9300 0.8800 0.9000 192,603 -0.03(-3.23%)
Jun 05, 2019 0.9100 0.9300 0.9000 0.9300 199,676 +0.04(+4.49%)
Jun 04, 2019 0.8700 0.9200 0.8700 0.8900 226,852 +0.01(+1.14%)
Jun 03, 2019 0.9300 0.9300 0.8800 0.8800 339,802 -0.05(-5.38%)
May 31, 2019 0.9300 0.9300 0.9000 0.9300 316,157 -0.01(-1.06%)
May 30, 2019 0.9300 0.9400 0.9200 0.9400 114,329 +0.02(+2.17%)
May 29, 2019 0.9700 0.9700 0.9200 0.9200 442,481 -0.05(-5.15%)
May 28, 2019 0.9600 0.9750 0.9600 0.9700 128,907 -0.01(-1.02%)
May 27, 2019 0.9800 0.9900 0.9700 0.9800 95,102 +0.00(+0.00%)
May 24, 2019 0.9700 0.9800 0.9600 0.9800 250,326 +0.02(+2.08%)
May 23, 2019 0.9800 0.9800 0.9400 0.9600 624,067 +0.00(+0.00%)
May 22, 2019 1.000 1.000 0.9600 0.9600 445,413 -0.03(-3.03%)
May 21, 2019 1.000 1.020 0.9900 0.9900 356,757 -0.01(-1.00%)
May 17, 2019 1.000 1.000 1.000 0 +0.02(+2.04%)
May 16, 2019 0.9800 1.000 0.9800 0.9800 299,617 +0.00(+0.00%)
May 15, 2019 0.9900 1.010 0.9800 0.9800 346,231 +0.00(+0.00%)
May 14, 2019 1.000 1.010 0.9800 0.9800 692,284 +0.02(+2.08%)
May 13, 2019 0.9600 1.020 0.9600 0.9600 1,056,182 +0.03(+3.23%)
May 10, 2019 0.9000 0.9300 0.9000 0.9300 236,368 +0.01(+1.09%)
May 09, 2019 0.9200 0.9300 0.9000 0.9200 207,712 -0.02(-2.13%)
May 08, 2019 0.9300 0.9400 0.9100 0.9400 269,968 +0.02(+2.17%)
May 07, 2019 0.9400 0.9400 0.9200 0.9200 246,758 -0.02(-2.13%)
May 06, 2019 0.9400 0.9500 0.9400 0.9400 139,204 -0.02(-2.08%)
May 03, 2019 0.9500 0.9600 0.9300 0.9600 249,346 +0.01(+1.05%)
May 02, 2019 0.9700 0.9700 0.9300 0.9500 701,291 -0.02(-2.06%)
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.