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 29, 2020 0.1700 0.1700 0.1600 0.1650 981,271 -0.01(-5.71%)
May 28, 2020 0.1750 0.1850 0.1700 0.1750 1,338,032 +0.00(+2.94%)
May 27, 2020 0.1800 0.1800 0.1600 0.1700 2,120,204 -0.01(-8.11%)
May 26, 2020 0.1850 0.1900 0.1750 0.1850 1,641,038 -0.01(-2.63%)
May 25, 2020 0.2000 0.2000 0.1850 0.1900 2,270,092 +0.01(+2.70%)
May 22, 2020 0.1800 0.1900 0.1750 0.1850 1,729,708 +0.01(+2.78%)
May 21, 2020 0.2000 0.2100 0.1800 0.1800 2,671,968 -0.01(-2.70%)
May 20, 2020 0.1900 0.1900 0.1700 0.1850 3,052,991 -0.07(-27.45%)
May 19, 2020 0.3050 0.3250 0.2450 0.2550 2,892,745 +0.06(+30.77%)
May 15, 2020 0.1950 0.1950 0.1950 0 +0.07(+50.00%)
May 14, 2020 0.1300 0.1350 0.1250 0.1300 300,853 +0.00(+0.00%)
May 13, 2020 0.1400 0.1450 0.1300 0.1300 403,535 -0.01(-10.34%)
May 12, 2020 0.1450 0.1450 0.1350 0.1450 139,940 +0.00(+0.00%)
May 11, 2020 0.1450 0.1450 0.1400 0.1450 66,619 -0.01(-3.33%)
May 08, 2020 0.1450 0.1500 0.1400 0.1500 154,063 +0.00(+0.00%)
May 07, 2020 0.1450 0.1500 0.1400 0.1500 234,415 +0.00(+0.00%)
May 06, 2020 0.1600 0.1600 0.1500 0.1500 216,464 -0.01(-3.23%)
May 05, 2020 0.1550 0.1600 0.1550 0.1550 88,326 +0.00(+0.00%)
May 04, 2020 0.1550 0.1600 0.1500 0.1550 393,582 -0.01(-6.06%)
May 01, 2020 0.1600 0.1650 0.1550 0.1650 164,069 +0.01(+6.45%)
Apr 30, 2020 0.1600 0.1650 0.1550 0.1550 304,218 -0.01(-3.13%)
Apr 29, 2020 0.1600 0.1650 0.1550 0.1600 158,120 +0.00(+0.00%)
Apr 28, 2020 0.1650 0.1650 0.1600 0.1600 292,719 -0.01(-3.03%)
Apr 27, 2020 0.1650 0.1700 0.1600 0.1650 110,060 +0.01(+3.13%)
Apr 24, 2020 0.1700 0.1700 0.1600 0.1600 159,567 -0.01(-3.03%)
Apr 23, 2020 0.1650 0.1750 0.1650 0.1650 84,396 +0.00(+0.00%)
Apr 22, 2020 0.1700 0.1750 0.1650 0.1650 47,298 +0.00(+0.00%)
Apr 21, 2020 0.1750 0.1750 0.1650 0.1650 67,580 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1700 0.1600 0.1650 112,708 +0.01(+6.45%)
Apr 17, 2020 0.1600 0.1650 0.1550 0.1550 153,697 -0.01(-3.13%)
Apr 16, 2020 0.1550 0.1650 0.1550 0.1600 304,604 -0.01(-3.03%)
Apr 15, 2020 0.1650 0.1700 0.1600 0.1650 132,563 -0.01(-2.94%)
Apr 14, 2020 0.1750 0.1750 0.1650 0.1700 125,239 +0.00(+0.00%)
Apr 13, 2020 0.1850 0.1850 0.1600 0.1700 616,237 -0.00(-2.86%)
Apr 09, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 08, 2020 0.1650 0.1750 0.1650 0.1700 264,852 -0.00(-2.86%)
Apr 07, 2020 0.1750 0.1800 0.1700 0.1750 156,127 -0.01(-2.78%)
Apr 06, 2020 0.1700 0.1800 0.1600 0.1800 172,083 +0.01(+5.88%)
Apr 03, 2020 0.1700 0.1750 0.1600 0.1700 224,032 +0.00(+0.00%)
Apr 02, 2020 0.1750 0.1800 0.1700 0.1700 121,505 +0.00(+0.00%)
Apr 01, 2020 0.1750 0.1850 0.1700 0.1700 99,434 -0.00(-2.86%)
Mar 31, 2020 0.1750 0.1850 0.1700 0.1750 222,957 -0.01(-2.78%)
Mar 30, 2020 0.1800 0.1800 0.1700 0.1800 309,536 +0.00(+0.00%)
Mar 27, 2020 0.1950 0.2000 0.1500 0.1800 864,187 -0.03(-14.29%)
Mar 26, 2020 0.1900 0.2200 0.1900 0.2100 568,512 +0.02(+13.51%)
Mar 25, 2020 0.1900 0.1900 0.1800 0.1850 446,056 +0.00(+0.00%)
Mar 24, 2020 0.1850 0.1950 0.1800 0.1850 304,092 +0.00(+0.00%)
Mar 23, 2020 0.1950 0.1950 0.1750 0.1850 84,209 +0.01(+5.71%)
Mar 20, 2020 0.1800 0.2050 0.1750 0.1750 551,025 -0.01(-2.78%)
Mar 19, 2020 0.1900 0.1900 0.1750 0.1800 140,071 +0.00(+0.00%)
Mar 18, 2020 0.1900 0.1950 0.1650 0.1800 467,877 +0.00(+0.00%)
Mar 17, 2020 0.1750 0.1800 0.1700 0.1800 212,202 +0.00(+0.00%)
Mar 16, 2020 0.1650 0.1900 0.1600 0.1800 351,180 -0.02(-7.69%)
Mar 13, 2020 0.1750 0.1950 0.1650 0.1950 476,618 +0.04(+25.81%)
Mar 12, 2020 0.1600 0.1750 0.1400 0.1550 948,575 -0.05(-22.50%)
Mar 11, 2020 0.2450 0.2450 0.2000 0.2000 529,695 -0.03(-14.89%)
Mar 10, 2020 0.2600 0.2750 0.2200 0.2350 270,930 -0.01(-4.08%)
Mar 09, 2020 0.2900 0.2900 0.2100 0.2450 739,436 -0.08(-23.44%)
Mar 06, 2020 0.3350 0.3350 0.3000 0.3200 198,675 -0.02(-5.88%)
Mar 05, 2020 0.3650 0.3650 0.3300 0.3400 167,254 +0.00(+0.00%)
Mar 04, 2020 0.3350 0.3500 0.3300 0.3400 163,289 +0.01(+1.49%)
Mar 03, 2020 0.3700 0.3700 0.3350 0.3350 292,758 -0.04(-10.67%)
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.