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 (%)
Oct 31, 2018 0.8700 0.9000 0.8600 0.8800 536,377 +0.03(+3.53%)
Oct 30, 2018 0.8200 0.8800 0.8100 0.8500 731,392 +0.04(+4.94%)
Oct 29, 2018 0.9100 0.9500 0.7900 0.8100 1,326,569 -0.12(-12.90%)
Oct 26, 2018 0.9000 0.9400 0.8900 0.9300 593,310 +0.01(+1.09%)
Oct 25, 2018 0.8700 0.9300 0.8400 0.9200 697,743 +0.06(+6.98%)
Oct 24, 2018 0.8900 0.9000 0.8400 0.8600 770,911 +0.01(+1.18%)
Oct 23, 2018 0.8100 0.9000 0.7800 0.8500 1,674,184 -0.04(-4.49%)
Oct 22, 2018 0.9800 0.9800 0.8400 0.8900 3,417,221 -0.09(-9.18%)
Oct 19, 2018 1.080 1.120 0.9000 0.9800 2,903,788 -0.11(-10.09%)
Oct 18, 2018 1.120 1.130 1.070 1.090 624,072 -0.02(-1.80%)
Oct 17, 2018 1.120 1.180 1.050 1.110 2,019,939 -0.09(-7.50%)
Oct 16, 2018 1.240 1.240 1.130 1.200 1,428,683 -0.02(-1.64%)
Oct 15, 2018 1.250 1.270 1.200 1.220 1,724,191 -0.01(-0.81%)
Oct 12, 2018 1.110 1.230 1.100 1.230 1,011,770 +0.14(+12.84%)
Oct 11, 2018 1.130 1.130 1.080 1.090 1,168,742 -0.07(-6.03%)
Oct 10, 2018 1.190 1.190 1.140 1.160 887,279 -0.03(-2.52%)
Oct 09, 2018 1.240 1.240 1.160 1.190 1,352,198 +0.01(+0.85%)
Oct 05, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
Oct 04, 2018 1.180 1.220 1.170 1.170 770,865 -0.03(-2.50%)
Oct 03, 2018 1.190 1.220 1.160 1.200 617,206 +0.00(+0.00%)
Oct 02, 2018 1.230 1.250 1.190 1.200 1,801,050 -0.04(-3.23%)
Oct 01, 2018 1.210 1.240 1.200 1.240 1,404,143 +0.04(+3.33%)
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%)
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.