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 (%)
Sep 28, 2018 1.190 1.220 1.170 1.200 733,747 +0.01(+0.84%)
Sep 27, 2018 1.200 1.200 1.150 1.190 1,299,210 +0.00(+0.00%)
Sep 26, 2018 1.230 1.230 1.130 1.190 1,871,214 -0.03(-2.46%)
Sep 25, 2018 1.220 1.280 1.210 1.220 2,351,732 +0.00(+0.00%)
Sep 24, 2018 1.150 1.250 1.130 1.220 2,398,798 +0.07(+6.09%)
Sep 21, 2018 1.190 1.190 1.140 1.150 2,426,737 +0.02(+1.77%)
Sep 20, 2018 1.100 1.160 1.070 1.130 2,065,962 +0.04(+3.67%)
Sep 19, 2018 1.220 1.240 1.020 1.090 4,012,892 -0.08(-6.84%)
Sep 18, 2018 1.220 1.350 1.150 1.170 10,861,039 +0.06(+5.41%)
Sep 17, 2018 0.9300 1.140 0.9300 1.110 2,435,935 +0.21(+23.33%)
Sep 14, 2018 0.8600 0.9100 0.8400 0.9000 494,095 +0.03(+3.45%)
Sep 13, 2018 0.9300 0.9400 0.8600 0.8700 1,421,783 -0.05(-5.43%)
Sep 12, 2018 0.9700 0.9900 0.9200 0.9200 1,701,371 -0.05(-5.15%)
Sep 11, 2018 0.8500 0.9700 0.8300 0.9700 1,888,714 +0.13(+15.48%)
Sep 10, 2018 0.9000 0.9100 0.8400 0.8400 1,890,758 -0.06(-6.67%)
Sep 07, 2018 0.8800 0.9000 0.8600 0.9000 1,050,700 -0.01(-1.10%)
Sep 06, 2018 0.9200 0.9300 0.8900 0.9100 894,137 -0.02(-2.15%)
Sep 05, 2018 0.9800 0.9800 0.9100 0.9300 1,108,183 -0.03(-3.12%)
Sep 04, 2018 0.9600 0.9700 0.9100 0.9600 959,148 +0.03(+3.23%)
Aug 31, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Aug 30, 2018 0.9500 0.9600 0.9200 0.9400 941,348 -0.02(-2.08%)
Aug 29, 2018 0.9600 1.000 0.9500 0.9600 1,444,387 +0.02(+2.13%)
Aug 28, 2018 0.9700 1.000 0.9300 0.9400 2,489,659 -0.09(-8.74%)
Aug 27, 2018 0.9400 1.070 0.8900 1.030 3,334,887 +0.15(+17.05%)
Aug 24, 2018 0.7600 0.8900 0.7500 0.8800 2,348,435 +0.12(+15.79%)
Aug 23, 2018 0.7700 0.8100 0.7500 0.7600 865,119 -0.02(-2.56%)
Aug 22, 2018 0.8100 0.8100 0.7600 0.7800 822,036 -0.02(-2.50%)
Aug 21, 2018 0.8500 0.8500 0.8000 0.8000 1,247,437 -0.03(-4.19%)
Aug 20, 2018 0.7700 0.8500 0.7400 0.8350 1,928,728 +0.07(+9.87%)
Aug 17, 2018 0.7300 0.7600 0.7200 0.7600 742,212 +0.03(+4.11%)
Aug 16, 2018 0.7500 0.7600 0.7100 0.7300 1,251,000 +0.00(+0.00%)
Aug 15, 2018 0.7500 0.7700 0.7200 0.7300 1,431,304 +0.04(+5.80%)
Aug 14, 2018 0.7600 0.7700 0.6800 0.6900 1,179,455 -0.06(-8.00%)
Aug 13, 2018 0.8300 0.8300 0.7400 0.7500 1,299,883 -0.07(-8.54%)
Aug 10, 2018 0.8600 0.8800 0.8200 0.8200 365,340 -0.02(-2.38%)
Aug 09, 2018 0.8600 0.8600 0.8100 0.8400 492,958 -0.02(-2.33%)
Aug 08, 2018 0.8500 0.8700 0.8300 0.8600 328,162 +0.03(+3.61%)
Aug 07, 2018 0.9000 0.9000 0.8200 0.8300 586,154 -0.07(-7.78%)
Aug 03, 2018 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Aug 02, 2018 0.9900 0.9900 0.8800 0.8900 1,313,605 -0.08(-8.25%)
Aug 01, 2018 1.020 1.030 0.9700 0.9700 460,770 -0.02(-2.02%)
Jul 31, 2018 1.010 1.020 0.9900 0.9900 269,764 -0.04(-3.88%)
Jul 30, 2018 0.9800 1.080 0.9600 1.030 439,378 +0.04(+4.04%)
Jul 27, 2018 1.030 1.030 0.9500 0.9900 325,438 +0.00(+0.00%)
Jul 26, 2018 1.050 1.060 0.9900 0.9900 902,739 -0.08(-7.48%)
Jul 25, 2018 1.090 1.090 1.050 1.070 402,971 +0.00(+0.00%)
Jul 24, 2018 1.100 1.110 1.050 1.070 473,746 -0.04(-3.60%)
Jul 23, 2018 1.100 1.120 1.070 1.110 238,036 +0.02(+1.83%)
Jul 20, 2018 1.090 1.140 1.060 1.090 482,117 +0.03(+2.83%)
Jul 19, 2018 1.120 1.125 1.060 1.060 172,836 -0.05(-4.50%)
Jul 18, 2018 1.110 1.120 1.090 1.110 189,823 +0.00(+0.00%)
Jul 17, 2018 1.100 1.110 1.040 1.110 582,987 -0.01(-0.89%)
Jul 16, 2018 1.210 1.210 1.090 1.120 693,419 -0.03(-2.61%)
Jul 13, 2018 1.130 1.180 1.130 1.150 393,327 +0.00(+0.00%)
Jul 12, 2018 1.150 1.160 1.130 1.150 342,399 +0.00(+0.00%)
Jul 11, 2018 1.140 1.160 1.140 1.150 161,622 -0.01(-0.86%)
Jul 10, 2018 1.170 1.170 1.140 1.160 425,321 -0.01(-0.85%)
Jul 09, 2018 1.170 1.180 1.160 1.170 318,559 -0.01(-0.85%)
Jul 06, 2018 1.170 1.180 1.150 1.180 283,965 +0.01(+0.85%)
Jul 05, 2018 1.160 1.170 1.140 1.170 367,677 +0.00(+0.00%)
Jul 04, 2018 1.170 1.180 1.120 1.170 436,008 +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.