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 (%)
Nov 29, 2019 0.4700 0.4750 0.4700 0.4750 37,439 +0.01(+2.15%)
Nov 28, 2019 0.4400 0.4900 0.4400 0.4650 151,126 +0.02(+4.49%)
Nov 27, 2019 0.4450 0.4600 0.4450 0.4450 109,955 +0.00(+0.00%)
Nov 26, 2019 0.4500 0.4550 0.4400 0.4450 94,829 -0.03(-6.32%)
Nov 25, 2019 0.4650 0.4750 0.4600 0.4750 65,400 +0.00(+0.00%)
Nov 22, 2019 0.4900 0.4900 0.4500 0.4750 212,157 -0.01(-2.06%)
Nov 21, 2019 0.4550 0.5100 0.4550 0.4850 448,658 +0.03(+7.78%)
Nov 20, 2019 0.4100 0.4500 0.4100 0.4500 199,975 +0.04(+11.11%)
Nov 19, 2019 0.3800 0.4150 0.3700 0.4050 338,568 +0.02(+3.85%)
Nov 18, 2019 0.4050 0.4100 0.3500 0.3900 485,148 -0.03(-8.24%)
Nov 15, 2019 0.3900 0.4250 0.3700 0.4250 454,370 +0.00(+0.00%)
Nov 14, 2019 0.4650 0.4650 0.4050 0.4250 460,806 -0.04(-7.61%)
Nov 13, 2019 0.4750 0.4850 0.4500 0.4600 98,161 -0.01(-3.16%)
Nov 12, 2019 0.4850 0.4950 0.4650 0.4750 264,104 -0.02(-3.06%)
Nov 11, 2019 0.4900 0.5100 0.4850 0.4900 116,746 +0.01(+2.08%)
Nov 08, 2019 0.4950 0.5200 0.4800 0.4800 623,689 -0.02(-3.03%)
Nov 07, 2019 0.5000 0.5100 0.4850 0.4950 193,226 -0.02(-2.94%)
Nov 06, 2019 0.5200 0.5200 0.5000 0.5100 155,881 -0.01(-1.92%)
Nov 05, 2019 0.5500 0.5500 0.5000 0.5200 89,002 -0.02(-3.70%)
Nov 04, 2019 0.5600 0.5600 0.5300 0.5400 50,084 -0.01(-1.82%)
Nov 01, 2019 0.5500 0.5600 0.5200 0.5500 108,052 +0.01(+1.85%)
Oct 31, 2019 0.5600 0.5600 0.5400 0.5400 108,080 -0.01(-1.82%)
Oct 30, 2019 0.5800 0.5800 0.5300 0.5500 72,525 -0.03(-5.17%)
Oct 29, 2019 0.6200 0.6200 0.5600 0.5800 95,677 -0.02(-3.33%)
Oct 28, 2019 0.6300 0.6300 0.6000 0.6000 105,443 -0.03(-4.76%)
Oct 25, 2019 0.5700 0.6300 0.5700 0.6300 395,698 +0.05(+8.62%)
Oct 24, 2019 0.5800 0.5800 0.5700 0.5800 108,979 +0.00(+0.00%)
Oct 23, 2019 0.5700 0.5800 0.5600 0.5800 123,838 +0.01(+1.75%)
Oct 22, 2019 0.5600 0.5800 0.5500 0.5700 180,219 +0.00(+0.00%)
Oct 21, 2019 0.5700 0.5800 0.5600 0.5700 82,349 +0.01(+1.79%)
Oct 18, 2019 0.5900 0.5900 0.5600 0.5600 99,119 -0.02(-3.45%)
Oct 17, 2019 0.5600 0.5800 0.5500 0.5800 256,355 +0.02(+3.57%)
Oct 16, 2019 0.5800 0.5900 0.5500 0.5600 188,216 +0.00(+0.00%)
Oct 15, 2019 0.5000 0.5600 0.4900 0.5600 334,547 +0.06(+12.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Oct 10, 2019 0.6100 0.6100 0.5200 0.5300 541,075 -0.09(-14.52%)
Oct 09, 2019 0.5800 0.6200 0.5700 0.6200 118,830 +0.05(+8.77%)
Oct 08, 2019 0.5600 0.5900 0.5400 0.5700 193,269 -0.01(-1.72%)
Oct 07, 2019 0.6100 0.6100 0.5600 0.5800 255,286 -0.03(-4.92%)
Oct 04, 2019 0.6300 0.6400 0.6000 0.6100 245,280 -0.03(-4.69%)
Oct 03, 2019 0.6300 0.6400 0.6100 0.6400 90,911 +0.02(+3.23%)
Oct 02, 2019 0.6200 0.6200 0.5900 0.6200 173,704 -0.01(-1.59%)
Oct 01, 2019 0.6400 0.6700 0.6000 0.6300 94,982 -0.01(-1.56%)
Sep 30, 2019 0.6500 0.6500 0.6300 0.6400 143,165 +0.01(+1.59%)
Sep 27, 2019 0.6400 0.6500 0.6200 0.6300 119,146 -0.02(-3.08%)
Sep 26, 2019 0.6400 0.6600 0.6400 0.6500 87,517 -0.01(-1.52%)
Sep 25, 2019 0.6500 0.6600 0.6200 0.6600 232,478 +0.02(+3.13%)
Sep 24, 2019 0.6700 0.6900 0.6300 0.6400 223,521 -0.05(-7.25%)
Sep 23, 2019 0.7000 0.7000 0.6700 0.6900 233,179 -0.01(-1.43%)
Sep 20, 2019 0.7300 0.7300 0.6900 0.7000 211,713 -0.02(-2.78%)
Sep 19, 2019 0.7200 0.7200 0.7000 0.7200 82,144 -0.01(-1.37%)
Sep 18, 2019 0.7400 0.7600 0.7150 0.7300 129,946 -0.02(-2.67%)
Sep 17, 2019 0.7400 0.7600 0.7300 0.7500 150,855 +0.00(+0.00%)
Sep 16, 2019 0.7800 0.7800 0.7400 0.7500 113,883 -0.03(-3.85%)
Sep 13, 2019 0.7600 0.8000 0.7500 0.7800 183,642 +0.03(+4.00%)
Sep 12, 2019 0.7400 0.7500 0.7200 0.7500 315,307 -0.03(-3.85%)
Sep 11, 2019 0.7600 0.7900 0.7500 0.7800 251,919 +0.03(+4.00%)
Sep 10, 2019 0.7300 0.7600 0.7200 0.7500 292,092 +0.04(+5.63%)
Sep 09, 2019 0.7200 0.7300 0.7000 0.7100 120,717 -0.01(-1.39%)
Sep 06, 2019 0.7000 0.7200 0.7000 0.7200 76,426 +0.02(+2.86%)
Sep 05, 2019 0.6900 0.7000 0.6800 0.7000 100,087 +0.00(+0.00%)
Sep 04, 2019 0.7000 0.7100 0.6800 0.7000 179,148 -0.01(-1.41%)
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.