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 30, 2017 1.390 1.720 1.350 1.670 9,099,027 +0.29(+21.01%)
Nov 29, 2017 1.440 1.640 1.350 1.380 6,004,887 -0.31(-18.34%)
Nov 28, 2017 1.840 1.840 1.570 1.690 7,970,363 -0.15(-8.15%)
Nov 27, 2017 1.620 1.850 1.610 1.840 8,622,692 +0.34(+22.67%)
Nov 24, 2017 1.420 1.500 1.410 1.500 5,032,548 +0.15(+11.11%)
Nov 23, 2017 1.220 1.350 1.180 1.350 4,746,858 +0.17(+14.41%)
Nov 22, 2017 1.170 1.180 1.140 1.180 1,429,663 +0.01(+0.85%)
Nov 21, 2017 1.170 1.190 1.150 1.170 1,861,609 -0.01(-0.85%)
Nov 20, 2017 1.180 1.190 1.130 1.180 1,784,335 +0.06(+5.36%)
Nov 17, 2017 1.050 1.200 1.000 1.120 4,098,754 +0.02(+1.82%)
Nov 16, 2017 1.240 1.240 1.040 1.100 5,342,514 -0.17(-13.39%)
Nov 15, 2017 1.250 1.370 1.200 1.270 12,086,113 +0.10(+8.55%)
Nov 14, 2017 1.160 1.240 0.9100 1.170 13,467,722 +0.13(+12.50%)
Nov 13, 2017 0.7900 1.190 0.7700 1.040 8,608,082 +0.25(+31.65%)
Nov 10, 2017 0.7500 0.7900 0.7300 0.7900 2,323,683 +0.08(+11.27%)
Nov 09, 2017 0.7000 0.7200 0.6800 0.7100 949,113 +0.01(+1.43%)
Nov 08, 2017 0.7400 0.7400 0.6900 0.7000 1,773,416 -0.04(-5.41%)
Nov 07, 2017 0.7600 0.7700 0.7000 0.7400 1,598,836 +0.01(+1.37%)
Nov 06, 2017 0.7100 0.7700 0.6700 0.7300 3,011,303 -0.07(-8.75%)
Nov 03, 2017 0.7900 0.8000 0.7600 0.8000 1,404,272 +0.01(+0.63%)
Nov 02, 2017 0.7900 0.8000 0.7900 0.7950 384,811 +0.02(+1.92%)
Nov 01, 2017 0.7600 0.8000 0.7600 0.7800 1,149,760 +0.02(+2.63%)
Oct 31, 2017 0.7500 0.7600 0.7400 0.7600 788,996 +0.01(+1.33%)
Oct 30, 2017 0.7300 0.7500 0.7300 0.7500 961,822 +0.02(+2.74%)
Oct 27, 2017 0.7300 0.7400 0.7100 0.7300 758,823 +0.02(+2.82%)
Oct 26, 2017 0.7200 0.7200 0.7000 0.7100 332,310 +0.00(+0.00%)
Oct 25, 2017 0.7100 0.7100 0.7000 0.7100 281,589 -0.01(-1.39%)
Oct 24, 2017 0.7100 0.7300 0.7000 0.7200 480,844 +0.00(+0.00%)
Oct 23, 2017 0.7300 0.7400 0.7000 0.7200 886,590 +0.03(+4.35%)
Oct 20, 2017 0.6600 0.7200 0.6600 0.6900 524,807 +0.03(+4.55%)
Oct 19, 2017 0.7000 0.7000 0.6600 0.6600 235,076 -0.03(-4.35%)
Oct 18, 2017 0.6700 0.7000 0.6700 0.6900 308,039 +0.00(+0.00%)
Oct 17, 2017 0.7200 0.7200 0.6600 0.6900 1,019,382 -0.04(-5.48%)
Oct 16, 2017 0.7400 0.7500 0.7200 0.7300 1,222,237 +0.01(+1.39%)
Oct 13, 2017 0.6900 0.7300 0.6800 0.7200 985,436 +0.04(+5.88%)
Oct 12, 2017 0.6800 0.7000 0.6700 0.6800 824,419 +0.01(+1.49%)
Oct 11, 2017 0.6700 0.6900 0.6600 0.6700 746,256 -0.01(-1.47%)
Oct 10, 2017 0.6400 0.6800 0.6400 0.6800 680,545 +0.03(+4.62%)
Oct 06, 2017 0.6800 0.6800 0.6300 0.6500 1,664,892 -0.01(-1.52%)
Oct 05, 2017 0.6300 0.6700 0.6300 0.6600 1,260,803 +0.02(+3.13%)
Oct 04, 2017 0.6500 0.6500 0.6300 0.6400 934,525 +0.00(+0.00%)
Oct 03, 2017 0.6300 0.6400 0.6200 0.6400 913,413 +0.03(+4.92%)
Oct 02, 2017 0.5600 0.6200 0.5600 0.6100 1,264,324 +0.05(+8.93%)
Sep 29, 2017 0.5600 0.5700 0.5500 0.5600 373,614 +0.00(+0.00%)
Sep 28, 2017 0.5500 0.5600 0.5500 0.5600 295,089 +0.00(+0.00%)
Sep 27, 2017 0.5600 0.5600 320,838 +0.00(+0.00%)
Sep 26, 2017 0.5800 0.5800 0.5600 0.5600 604,110 -0.02(-3.45%)
Sep 25, 2017 0.5600 0.6000 0.5600 0.5800 1,169,222 +0.03(+5.45%)
Sep 22, 2017 0.5500 0.5700 0.5400 0.5500 354,854 +0.01(+1.85%)
Sep 21, 2017 0.5700 0.5700 0.5400 0.5400 671,294 -0.03(-5.26%)
Sep 20, 2017 0.5800 0.6000 0.5400 0.5700 2,894,884 +0.05(+9.62%)
Sep 19, 2017 0.5200 0.5200 0.5100 0.5200 499,961 +0.01(+1.96%)
Sep 18, 2017 0.5100 0.5100 0.5000 0.5100 584,637 +0.00(+0.00%)
Sep 15, 2017 0.4950 0.5100 0.4950 0.5100 576,584 +0.02(+3.03%)
Sep 14, 2017 0.4900 0.4950 0.4850 0.4950 260,431 +0.00(+0.00%)
Sep 13, 2017 0.4900 0.5000 0.4900 0.4950 405,182 -0.01(-1.00%)
Sep 12, 2017 0.5000 0.5100 0.4900 0.5000 367,816 +0.01(+1.01%)
Sep 11, 2017 0.5100 0.5100 0.4850 0.4950 686,608 -0.01(-1.98%)
Sep 08, 2017 0.5100 0.5200 0.5000 0.5050 454,326 -0.01(-0.98%)
Sep 07, 2017 0.5000 0.5100 0.5000 0.5100 233,600 +0.01(+2.00%)
Sep 06, 2017 0.5100 0.5100 0.5000 0.5000 106,523 +0.00(+0.00%)
Sep 05, 2017 0.5100 0.5100 0.5000 0.5000 287,762 -0.01(-1.96%)
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.