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 (%)
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%)
Apr 03, 2017 0.6700 0.6800 0.6500 0.6500 473,653 -0.01(-1.52%)
Mar 31, 2017 0.6600 0.6800 0.6500 0.6600 382,204 +0.01(+1.54%)
Mar 30, 2017 0.6800 0.6900 0.6500 0.6500 266,011 -0.02(-2.99%)
Mar 29, 2017 0.7100 0.7100 0.6700 0.6700 364,850 -0.02(-2.90%)
Mar 28, 2017 0.7300 0.7400 0.6900 0.6900 471,984 -0.03(-4.17%)
Mar 27, 2017 0.7000 0.7300 0.6800 0.7200 371,048 +0.04(+5.88%)
Mar 24, 2017 0.6400 0.6800 0.6300 0.6800 246,855 +0.04(+6.25%)
Mar 23, 2017 0.6600 0.6600 0.6300 0.6400 153,494 +0.00(+0.00%)
Mar 22, 2017 0.5900 0.6600 0.5600 0.6400 728,449 +0.04(+6.67%)
Mar 21, 2017 0.6800 0.6800 0.6000 0.6000 484,282 -0.07(-10.45%)
Mar 20, 2017 0.7200 0.7200 0.6600 0.6700 557,999 -0.06(-8.22%)
Mar 17, 2017 0.7000 0.7300 0.6800 0.7300 296,098 +0.03(+4.29%)
Mar 16, 2017 0.7200 0.7400 0.7000 0.7000 253,818 -0.01(-1.41%)
Mar 15, 2017 0.7400 0.7400 0.7100 0.7100 289,821 -0.04(-5.33%)
Mar 14, 2017 0.7600 0.7600 0.7100 0.7500 261,944 -0.01(-1.32%)
Mar 13, 2017 0.7700 0.7700 0.7200 0.7600 264,475 +0.02(+2.70%)
Mar 10, 2017 0.7200 0.7400 0.6900 0.7400 646,621 +0.03(+4.23%)
Mar 09, 2017 0.7700 0.7700 0.7000 0.7100 544,845 -0.06(-7.79%)
Mar 08, 2017 0.7300 0.7800 0.6200 0.7700 2,792,306 +0.04(+5.48%)
Mar 07, 2017 0.8000 0.8000 0.7200 0.7300 458,992 -0.05(-6.41%)
Mar 06, 2017 0.8200 0.8200 0.7700 0.7800 403,387 -0.05(-6.02%)
Mar 03, 2017 0.8100 0.8300 0.7800 0.8300 504,328 +0.03(+3.75%)
Mar 02, 2017 0.7900 0.8300 0.7700 0.8000 822,726 +0.05(+6.67%)
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.