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 (%)
Jun 30, 2017 0.4850 0.4900 0.4800 0.4900 321,512 +0.00(+0.00%)
Jun 29, 2017 0.4900 0.4900 0.4800 0.4900 751,331 +0.00(+0.00%)
Jun 28, 2017 0.5000 0.5000 0.4850 0.4900 432,483 -0.02(-3.92%)
Jun 27, 2017 0.4900 0.5100 0.4800 0.5100 608,728 +0.01(+2.00%)
Jun 26, 2017 0.5200 0.5200 0.4950 0.5000 721,899 -0.02(-3.85%)
Jun 23, 2017 0.5300 0.5300 0.5000 0.5200 635,028 +0.00(+0.00%)
Jun 22, 2017 0.5200 0.5300 0.5100 0.5200 232,265 -0.01(-1.89%)
Jun 21, 2017 0.5300 0.5300 0.5000 0.5300 471,842 +0.00(+0.00%)
Jun 20, 2017 0.5600 0.5600 0.5100 0.5300 389,017 -0.03(-5.36%)
Jun 19, 2017 0.5600 0.5700 0.5400 0.5600 173,235 +0.00(+0.00%)
Jun 16, 2017 0.5200 0.5600 0.5200 0.5600 543,847 +0.05(+9.80%)
Jun 15, 2017 0.5200 0.5300 0.5000 0.5100 499,137 -0.01(-1.92%)
Jun 14, 2017 0.5300 0.5500 0.5200 0.5200 428,810 +0.00(+0.00%)
Jun 13, 2017 0.5700 0.5800 0.5200 0.5200 554,420 -0.04(-7.14%)
Jun 12, 2017 0.6000 0.6000 0.5600 0.5600 836,084 -0.02(-3.45%)
Jun 09, 2017 0.5700 0.6000 0.5700 0.5800 1,177,767 -0.01(-1.69%)
Jun 08, 2017 0.5700 0.5900 0.5200 0.5900 2,233,760 +0.05(+9.26%)
Jun 07, 2017 0.5300 0.5800 0.4700 0.5400 5,404,987 +0.00(+0.00%)
Jun 06, 2017 0.6400 0.6400 0.5000 0.5400 3,824,558 -0.08(-12.90%)
Jun 05, 2017 0.7500 0.7900 0.6000 0.6200 3,936,748 -0.11(-15.07%)
Jun 02, 2017 0.7300 0.7500 0.7200 0.7300 1,038,844 -0.01(-1.35%)
Jun 01, 2017 0.7300 0.7700 0.7200 0.7400 802,284 +0.02(+2.78%)
May 31, 2017 0.7100 0.7600 0.6900 0.7200 1,641,564 -0.06(-7.69%)
May 30, 2017 0.7900 0.8000 0.7200 0.7800 2,102,040 -0.04(-4.88%)
May 29, 2017 0.8000 0.8200 0.7900 0.8200 2,127,000 +0.07(+9.33%)
May 26, 2017 0.7100 0.7600 0.6700 0.7500 784,253 +0.04(+5.63%)
May 25, 2017 0.6800 0.7300 0.6200 0.7100 1,834,779 +0.02(+2.90%)
May 24, 2017 0.7600 0.7700 0.6700 0.6900 2,023,204 -0.09(-11.54%)
May 23, 2017 0.7700 0.8000 0.7600 0.7800 2,176,839 +0.03(+4.00%)
May 19, 2017 0.6900 0.7600 0.6800 0.7500 2,636,225 +0.09(+13.64%)
May 18, 2017 0.6100 0.6900 0.6000 0.6600 2,093,109 +0.07(+11.86%)
May 17, 2017 0.6100 0.6100 0.5900 0.5900 1,359,140 -0.03(-4.84%)
May 16, 2017 0.6300 0.6300 0.5700 0.6200 1,739,467 +0.06(+10.71%)
May 15, 2017 0.5000 0.5800 0.4950 0.5600 3,659,410 +0.08(+16.67%)
May 12, 2017 0.4850 0.4850 0.4700 0.4800 539,510 +0.01(+1.05%)
May 11, 2017 0.4750 0.4800 0.4600 0.4750 741,223 +0.01(+1.06%)
May 10, 2017 0.4900 0.4900 0.4700 0.4700 549,215 -0.03(-5.05%)
May 09, 2017 0.5000 0.5000 0.4800 0.4950 489,006 -0.01(-1.00%)
May 08, 2017 0.4900 0.5100 0.4900 0.5000 443,171 +0.01(+2.04%)
May 05, 2017 0.5100 0.5100 0.4850 0.4900 702,135 -0.01(-2.00%)
May 04, 2017 0.5100 0.5200 0.5000 0.5000 641,944 -0.01(-1.96%)
May 03, 2017 0.5000 0.5200 0.5000 0.5100 430,434 -0.01(-1.92%)
May 02, 2017 0.4950 0.5300 0.4950 0.5200 868,369 +0.02(+4.00%)
May 01, 2017 0.5100 0.5200 0.4800 0.5000 1,056,206 -0.01(-1.96%)
Apr 28, 2017 0.4700 0.5200 0.4650 0.5100 1,264,548 +0.03(+6.25%)
Apr 27, 2017 0.4900 0.5000 0.4750 0.4800 996,850 -0.03(-5.88%)
Apr 26, 2017 0.5100 0.5100 0.4750 0.5100 2,141,313 +0.01(+2.00%)
Apr 25, 2017 0.5500 0.5500 0.4900 0.5000 2,258,244 -0.05(-9.09%)
Apr 24, 2017 0.5500 0.5600 0.5200 0.5500 2,172,832 -0.03(-5.17%)
Apr 21, 2017 0.5500 0.5900 0.5100 0.5800 1,621,988 +0.03(+5.45%)
Apr 20, 2017 0.5400 0.5900 0.5300 0.5500 2,052,040 +0.02(+3.77%)
Apr 19, 2017 0.5300 0.5400 0.4650 0.5300 4,289,866 -0.02(-3.64%)
Apr 18, 2017 0.5800 0.5800 0.5300 0.5500 944,807 -0.03(-5.17%)
Apr 17, 2017 0.6100 0.6200 0.5800 0.5800 834,794 -0.03(-4.92%)
Apr 13, 2017 0.6100 0.6100 0.5600 0.6100 1,567,987 -0.01(-1.61%)
Apr 12, 2017 0.6200 0.6300 0.6100 0.6200 715,104 -0.01(-1.59%)
Apr 11, 2017 0.6500 0.6500 0.6100 0.6300 1,067,301 +0.00(+0.00%)
Apr 10, 2017 0.6300 0.6500 0.6200 0.6300 955,902 +0.01(+1.61%)
Apr 07, 2017 0.6200 0.6300 0.6100 0.6200 571,477 +0.00(+0.00%)
Apr 06, 2017 0.6100 0.6400 0.6000 0.6200 978,141 -0.01(-1.59%)
Apr 05, 2017 0.6400 0.6400 0.5900 0.6300 1,651,281 -0.02(-3.08%)
Apr 04, 2017 0.6500 0.6500 0.6300 0.6500 580,239 +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.