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 (%)
Jan 31, 2017 0.5500 0.5600 0.5500 0.5600 281,191 -0.01(-1.75%)
Jan 30, 2017 0.5800 0.5800 0.5500 0.5700 262,366 +0.00(+0.00%)
Jan 27, 2017 0.5800 0.5900 0.5300 0.5700 658,503 -0.02(-3.39%)
Jan 26, 2017 0.5700 0.5900 0.5600 0.5900 346,271 +0.03(+5.36%)
Jan 25, 2017 0.5700 0.5900 0.5500 0.5600 688,847 -0.02(-3.45%)
Jan 24, 2017 0.5900 0.6100 0.5800 0.5800 896,388 -0.02(-3.33%)
Jan 23, 2017 0.6000 0.6100 0.5800 0.6000 688,494 +0.03(+5.26%)
Jan 20, 2017 0.5500 0.5700 0.5300 0.5700 165,924 +0.02(+3.64%)
Jan 19, 2017 0.5500 0.5700 0.5200 0.5500 490,385 -0.02(-3.51%)
Jan 18, 2017 0.5900 0.5900 0.5300 0.5700 550,866 -0.01(-1.72%)
Jan 17, 2017 0.6000 0.6100 0.5800 0.5800 641,102 -0.02(-3.33%)
Jan 16, 2017 0.5700 0.6100 0.5700 0.6000 2,260,298 +0.04(+7.14%)
Jan 13, 2017 0.5500 0.5800 0.5300 0.5600 824,681 +0.01(+1.82%)
Jan 12, 2017 0.5500 0.5500 0.5300 0.5500 481,649 -0.01(-1.79%)
Jan 11, 2017 0.5600 0.5600 0.5300 0.5600 975,052 +0.01(+1.82%)
Jan 10, 2017 0.5500 0.5800 0.5200 0.5500 2,435,704 -0.06(-9.84%)
Jan 09, 2017 0.4500 0.6200 0.4500 0.6100 2,772,735 +0.16(+37.08%)
Jan 06, 2017 0.4450 0.4700 0.4300 0.4450 708,000 -0.01(-1.11%)
Jan 05, 2017 0.4400 0.4500 0.4200 0.4500 884,112 -0.01(-1.10%)
Jan 04, 2017 0.4800 0.4800 0.4450 0.4550 1,136,051 -0.02(-4.21%)
Jan 03, 2017 0.4950 0.5100 0.4750 0.4750 1,085,491 -0.01(-1.04%)
Dec 30, 2016 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Dec 29, 2016 0.4500 0.4500 0.4050 0.4200 1,458,827 -0.03(-6.67%)
Dec 28, 2016 0.5200 0.5200 0.4350 0.4500 2,494,423 -0.06(-11.76%)
Dec 23, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 22, 2016 0.5800 0.5800 0.4700 0.5000 3,860,664 -0.08(-13.79%)
Dec 21, 2016 0.4900 0.6200 0.4850 0.5800 8,625,808 +0.11(+23.40%)
Dec 20, 2016 0.4450 0.4800 0.3900 0.4700 5,604,769 +0.06(+14.63%)
Dec 19, 2016 0.3500 0.4800 0.3500 0.4100 8,114,770 +0.07(+20.59%)
Dec 16, 2016 0.2650 0.3600 0.2550 0.3400 3,586,720 +0.07(+25.93%)
Dec 15, 2016 0.2800 0.3000 0.2500 0.2700 3,176,684 -0.04(-12.90%)
Dec 14, 2016 0.2600 0.4250 0.2550 0.3100 13,342,057 +0.16(+106.67%)
Dec 13, 2016 0.1500 0.1500 0.1500 0.1500 31,500 +0.01(+7.14%)
Dec 12, 2016 0.1450 0.1450 0.1400 0.1400 6,000 +0.01(+3.70%)
Dec 08, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 07, 2016 0.1500 0.1500 0.1350 0.1350 13,000 -0.01(-6.90%)
Dec 06, 2016 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+3.57%)
Dec 05, 2016 0.1450 0.1450 0.1400 0.1400 113,500 +0.00(+0.00%)
Dec 02, 2016 0.1650 0.1650 0.1400 0.1400 16,500 -0.01(-6.67%)
Dec 01, 2016 0.1350 0.1500 0.1350 0.1500 253,500 +0.02(+15.38%)
Nov 29, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 28, 2016 0.1500 0.1500 0.1300 0.1400 226,900 -0.01(-6.67%)
Nov 25, 2016 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Nov 24, 2016 0.1450 0.1500 0.1450 0.1500 22,500 +0.01(+3.45%)
Nov 23, 2016 0.1450 0.1450 0.1450 0.1450 5,500 +0.01(+11.54%)
Nov 22, 2016 0.1400 0.1400 0.1300 0.1300 34,000 -0.02(-13.33%)
Nov 21, 2016 0.1450 0.1500 0.1450 0.1500 116,000 +0.01(+7.14%)
Nov 18, 2016 0.1250 0.1450 0.1250 0.1400 12,500 +0.00(+0.00%)
Nov 17, 2016 0.1500 0.1500 0.1400 0.1400 59,500 -0.01(-9.68%)
Nov 16, 2016 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+3.33%)
Nov 15, 2016 0.1600 0.1600 0.1500 0.1500 41,000 -0.01(-6.25%)
Nov 14, 2016 0.1600 0.1700 0.1450 0.1600 284,166 +0.00(+0.00%)
Nov 09, 2016 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Nov 08, 2016 0.1400 0.1400 0.1400 0.1400 31,000 -0.02(-12.50%)
Nov 04, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 03, 2016 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
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.