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 (%)
Mar 29, 2019 1.010 1.040 1.000 1.020 331,523 +0.01(+0.99%)
Mar 28, 2019 0.9900 1.020 0.9700 1.010 535,180 +0.03(+3.06%)
Mar 27, 2019 1.010 1.010 0.9800 0.9800 421,539 -0.04(-3.92%)
Mar 26, 2019 1.010 1.030 1.000 1.020 435,714 +0.01(+0.99%)
Mar 25, 2019 1.010 1.030 1.000 1.010 319,391 -0.01(-0.98%)
Mar 22, 2019 1.060 1.070 1.000 1.020 602,812 -0.05(-4.67%)
Mar 21, 2019 1.000 1.070 1.000 1.070 526,646 +0.04(+3.88%)
Mar 20, 2019 1.050 1.050 1.000 1.030 736,352 -0.02(-1.90%)
Mar 19, 2019 1.120 1.120 1.050 1.050 926,977 -0.05(-4.55%)
Mar 18, 2019 1.110 1.140 1.090 1.100 1,356,741 +0.01(+0.92%)
Mar 15, 2019 1.030 1.120 1.020 1.090 2,727,394 +0.08(+7.92%)
Mar 14, 2019 0.9900 1.030 0.9800 1.010 1,377,375 +0.04(+4.12%)
Mar 13, 2019 0.9500 0.9700 0.9400 0.9700 513,777 +0.03(+3.19%)
Mar 12, 2019 0.9200 0.9600 0.9200 0.9400 453,637 +0.03(+3.30%)
Mar 11, 2019 0.9000 0.9200 0.8900 0.9100 264,894 +0.00(+0.00%)
Mar 08, 2019 0.9200 0.9300 0.8800 0.9100 469,739 -0.01(-1.09%)
Mar 07, 2019 0.9300 0.9400 0.9100 0.9200 346,991 +0.00(+0.00%)
Mar 06, 2019 0.9500 0.9500 0.9200 0.9200 345,361 -0.03(-3.16%)
Mar 05, 2019 0.9400 0.9600 0.9200 0.9500 553,771 +0.01(+1.06%)
Mar 04, 2019 0.9700 0.9700 0.9300 0.9400 383,869 -0.03(-3.09%)
Mar 01, 2019 0.9800 0.9800 0.9600 0.9700 532,100 +0.00(+0.00%)
Feb 28, 2019 0.9500 0.9900 0.9500 0.9700 776,822 +0.04(+4.30%)
Feb 27, 2019 0.9600 0.9600 0.9200 0.9300 320,832 -0.01(-1.06%)
Feb 26, 2019 0.9800 0.9800 0.9400 0.9400 480,669 -0.04(-4.08%)
Feb 25, 2019 0.9400 1.000 0.9400 0.9800 682,228 +0.04(+4.26%)
Feb 22, 2019 0.9300 0.9400 0.9100 0.9400 363,260 +0.03(+3.30%)
Feb 21, 2019 0.9300 0.9300 0.9100 0.9100 361,616 -0.02(-2.15%)
Feb 20, 2019 0.9300 0.9300 0.9000 0.9300 486,231 -0.01(-1.06%)
Feb 19, 2019 0.9300 0.9400 0.9000 0.9400 620,458 -0.01(-1.05%)
Feb 15, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Feb 14, 2019 0.9900 1.000 0.9250 0.9400 950,447 -0.03(-3.09%)
Feb 13, 2019 1.020 1.020 0.9700 0.9700 456,417 -0.01(-1.02%)
Feb 12, 2019 1.000 1.030 0.9800 0.9800 952,683 -0.02(-2.00%)
Feb 11, 2019 1.060 1.070 0.9900 1.000 725,764 -0.07(-6.54%)
Feb 08, 2019 0.9900 1.080 0.9600 1.070 1,254,105 +0.07(+7.00%)
Feb 07, 2019 0.9700 1.000 0.9500 1.000 964,153 +0.01(+1.01%)
Feb 06, 2019 1.050 1.070 0.9400 0.9900 3,534,859 -0.10(-9.17%)
Feb 05, 2019 1.140 1.160 1.040 1.090 2,067,555 -0.06(-5.22%)
Feb 04, 2019 1.100 1.200 1.040 1.150 6,167,323 +0.34(+41.98%)
Feb 01, 2019 0.8200 0.8400 0.8100 0.8100 391,240 +0.02(+2.53%)
Jan 31, 2019 0.8100 0.8200 0.7900 0.7900 688,634 -0.03(-3.66%)
Jan 30, 2019 0.8000 0.8200 0.7900 0.8200 561,368 +0.00(+0.00%)
Jan 29, 2019 0.8500 0.8500 0.8000 0.8200 526,983 -0.02(-2.38%)
Jan 28, 2019 0.8300 0.8600 0.8200 0.8400 594,157 +0.01(+1.20%)
Jan 25, 2019 0.8400 0.8600 0.8000 0.8300 863,486 -0.01(-1.19%)
Jan 24, 2019 0.8700 0.8700 0.8200 0.8400 504,601 -0.02(-2.33%)
Jan 23, 2019 0.8800 0.8900 0.8300 0.8600 679,997 -0.01(-1.15%)
Jan 22, 2019 0.9000 0.9100 0.8600 0.8700 342,568 -0.03(-3.33%)
Jan 21, 2019 0.9200 0.9200 0.8900 0.9000 168,489 -0.02(-2.17%)
Jan 18, 2019 0.9000 0.9400 0.9000 0.9200 150,502 +0.02(+2.22%)
Jan 17, 2019 0.9100 0.9200 0.9000 0.9000 153,007 -0.02(-2.17%)
Jan 16, 2019 0.9400 0.9500 0.9100 0.9200 320,349 -0.04(-4.17%)
Jan 15, 2019 0.9100 0.9600 0.9000 0.9600 443,487 +0.03(+3.23%)
Jan 14, 2019 0.9000 0.9300 0.8700 0.9300 320,195 +0.01(+1.09%)
Jan 11, 2019 0.9100 0.9400 0.8900 0.9200 311,487 +0.00(+0.00%)
Jan 10, 2019 0.9600 0.9600 0.9000 0.9200 913,685 -0.06(-6.12%)
Jan 09, 2019 0.9400 0.9800 0.9300 0.9800 274,700 +0.05(+5.38%)
Jan 08, 2019 0.9000 0.9600 0.9000 0.9300 561,668 +0.05(+5.68%)
Jan 07, 2019 0.8100 0.8800 0.8100 0.8800 562,835 +0.08(+10.00%)
Jan 04, 2019 0.7800 0.8000 0.7800 0.8000 164,238 +0.02(+2.56%)
Jan 03, 2019 0.7800 0.7900 0.7600 0.7800 173,207 -0.02(-2.50%)
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.