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 (%)
Feb 28, 2017 0.8700 0.8800 0.8300 0.8300 356,708 -0.03(-3.49%)
Feb 27, 2017 0.8600 0.8700 0.8300 0.8600 413,426 -0.01(-1.15%)
Feb 24, 2017 0.8200 0.8700 0.7800 0.8700 1,287,058 +0.03(+3.57%)
Feb 23, 2017 0.8500 0.8800 0.8200 0.8400 1,170,517 -0.04(-4.55%)
Feb 22, 2017 0.7800 0.9200 0.7600 0.8800 2,635,260 +0.10(+12.82%)
Feb 21, 2017 0.7400 0.8200 0.7200 0.7800 1,812,095 +0.06(+8.33%)
Feb 17, 2017 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Feb 16, 2017 0.7000 0.7300 0.6800 0.6900 806,086 -0.01(-1.43%)
Feb 15, 2017 0.6700 0.7100 0.6200 0.7000 2,315,491 +0.02(+2.94%)
Feb 14, 2017 0.7700 0.7700 0.6700 0.6800 2,882,204 -0.11(-13.92%)
Feb 13, 2017 0.6300 0.7900 0.6300 0.7900 3,749,810 +0.18(+29.51%)
Feb 10, 2017 0.6000 0.6200 0.5900 0.6100 1,021,629 +0.03(+5.17%)
Feb 09, 2017 0.5800 0.5900 0.5600 0.5800 549,192 +0.02(+3.57%)
Feb 08, 2017 0.5700 0.5700 0.5500 0.5600 194,109 +0.00(+0.00%)
Feb 07, 2017 0.5800 0.5800 0.5600 0.5600 304,657 -0.01(-1.75%)
Feb 06, 2017 0.5600 0.5700 0.5400 0.5700 351,629 +0.03(+5.56%)
Feb 03, 2017 0.5700 0.5700 0.5400 0.5400 187,572 -0.03(-5.26%)
Feb 02, 2017 0.5600 0.5700 0.5500 0.5700 211,858 +0.02(+3.64%)
Feb 01, 2017 0.5700 0.5700 0.5500 0.5500 209,992 -0.01(-1.79%)
Jan 31, 2017 0.5500 0.5600 0.5500 0.5600 281,191 -0.01(-1.75%)
Jan 30, 2017 0.5800 0.5800 0.5500 0.5700 262,366 +0.00(+0.00%)
Jan 27, 2017 0.5800 0.5900 0.5300 0.5700 658,503 -0.02(-3.39%)
Jan 26, 2017 0.5700 0.5900 0.5600 0.5900 346,271 +0.03(+5.36%)
Jan 25, 2017 0.5700 0.5900 0.5500 0.5600 688,847 -0.02(-3.45%)
Jan 24, 2017 0.5900 0.6100 0.5800 0.5800 896,388 -0.02(-3.33%)
Jan 23, 2017 0.6000 0.6100 0.5800 0.6000 688,494 +0.03(+5.26%)
Jan 20, 2017 0.5500 0.5700 0.5300 0.5700 165,924 +0.02(+3.64%)
Jan 19, 2017 0.5500 0.5700 0.5200 0.5500 490,385 -0.02(-3.51%)
Jan 18, 2017 0.5900 0.5900 0.5300 0.5700 550,866 -0.01(-1.72%)
Jan 17, 2017 0.6000 0.6100 0.5800 0.5800 641,102 -0.02(-3.33%)
Jan 16, 2017 0.5700 0.6100 0.5700 0.6000 2,260,298 +0.04(+7.14%)
Jan 13, 2017 0.5500 0.5800 0.5300 0.5600 824,681 +0.01(+1.82%)
Jan 12, 2017 0.5500 0.5500 0.5300 0.5500 481,649 -0.01(-1.79%)
Jan 11, 2017 0.5600 0.5600 0.5300 0.5600 975,052 +0.01(+1.82%)
Jan 10, 2017 0.5500 0.5800 0.5200 0.5500 2,435,704 -0.06(-9.84%)
Jan 09, 2017 0.4500 0.6200 0.4500 0.6100 2,772,735 +0.16(+37.08%)
Jan 06, 2017 0.4450 0.4700 0.4300 0.4450 708,000 -0.01(-1.11%)
Jan 05, 2017 0.4400 0.4500 0.4200 0.4500 884,112 -0.01(-1.10%)
Jan 04, 2017 0.4800 0.4800 0.4450 0.4550 1,136,051 -0.02(-4.21%)
Jan 03, 2017 0.4950 0.5100 0.4750 0.4750 1,085,491 -0.01(-1.04%)
Dec 30, 2016 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Dec 29, 2016 0.4500 0.4500 0.4050 0.4200 1,458,827 -0.03(-6.67%)
Dec 28, 2016 0.5200 0.5200 0.4350 0.4500 2,494,423 -0.06(-11.76%)
Dec 23, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 22, 2016 0.5800 0.5800 0.4700 0.5000 3,860,664 -0.08(-13.79%)
Dec 21, 2016 0.4900 0.6200 0.4850 0.5800 8,625,808 +0.11(+23.40%)
Dec 20, 2016 0.4450 0.4800 0.3900 0.4700 5,604,769 +0.06(+14.63%)
Dec 19, 2016 0.3500 0.4800 0.3500 0.4100 8,114,770 +0.07(+20.59%)
Dec 16, 2016 0.2650 0.3600 0.2550 0.3400 3,586,720 +0.07(+25.93%)
Dec 15, 2016 0.2800 0.3000 0.2500 0.2700 3,176,684 -0.04(-12.90%)
Dec 14, 2016 0.2600 0.4250 0.2550 0.3100 13,342,057 +0.16(+106.67%)
Dec 13, 2016 0.1500 0.1500 0.1500 0.1500 31,500 +0.01(+7.14%)
Dec 12, 2016 0.1450 0.1450 0.1400 0.1400 6,000 +0.01(+3.70%)
Dec 08, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 07, 2016 0.1500 0.1500 0.1350 0.1350 13,000 -0.01(-6.90%)
Dec 06, 2016 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+3.57%)
Dec 05, 2016 0.1450 0.1450 0.1400 0.1400 113,500 +0.00(+0.00%)
Dec 02, 2016 0.1650 0.1650 0.1400 0.1400 16,500 -0.01(-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.