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, 2017 0.5500 0.5700 0.5400 0.5600 299,989 +0.03(+5.66%)
Jul 28, 2017 0.5500 0.5600 0.5300 0.5300 420,408 +0.00(+0.00%)
Jul 27, 2017 0.5700 0.5700 0.4900 0.5300 1,315,125 -0.04(-7.02%)
Jul 26, 2017 0.5800 0.5800 0.5700 0.5700 240,941 +0.00(+0.00%)
Jul 25, 2017 0.5700 0.5800 0.5600 0.5700 196,527 +0.00(+0.00%)
Jul 24, 2017 0.5600 0.5900 0.5500 0.5700 506,714 +0.01(+1.79%)
Jul 21, 2017 0.5500 0.5600 0.5400 0.5600 498,642 +0.03(+5.66%)
Jul 20, 2017 0.5600 0.5800 0.5300 0.5300 450,570 -0.02(-3.64%)
Jul 19, 2017 0.5400 0.6000 0.5400 0.5500 2,072,244 +0.04(+7.84%)
Jul 18, 2017 0.5100 0.5200 0.4950 0.5100 477,565 -0.01(-1.92%)
Jul 17, 2017 0.5200 0.5200 0.4900 0.5200 520,645 +0.00(+0.00%)
Jul 14, 2017 0.5300 0.4550 0.5200 902,957 +0.05(+10.64%)
Jul 13, 2017 0.4750 0.4750 0.4500 0.4700 454,781 +0.00(+0.00%)
Jul 12, 2017 0.4550 0.4800 0.4350 0.4700 961,440 +0.01(+3.30%)
Jul 11, 2017 0.4700 0.4700 0.4400 0.4550 730,912 -0.01(-2.15%)
Jul 10, 2017 0.4350 0.4650 0.4300 0.4650 623,323 +0.06(+13.41%)
Jul 07, 2017 0.4100 0.4300 0.4100 0.4100 603,891 -0.03(-6.82%)
Jul 06, 2017 0.4650 0.4650 0.4050 0.4400 2,152,184 -0.02(-4.35%)
Jul 05, 2017 0.4850 0.4850 0.4550 0.4600 649,930 -0.03(-6.12%)
Jul 04, 2017 0.4900 0.4900 0.4800 0.4900 244,908 +0.00(+0.00%)
Jul 03, 2017 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
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%)
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.