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 31, 2019 0.9300 0.9300 0.9000 0.9300 316,157 -0.01(-1.06%)
May 30, 2019 0.9300 0.9400 0.9200 0.9400 114,329 +0.02(+2.17%)
May 29, 2019 0.9700 0.9700 0.9200 0.9200 442,481 -0.05(-5.15%)
May 28, 2019 0.9600 0.9750 0.9600 0.9700 128,907 -0.01(-1.02%)
May 27, 2019 0.9800 0.9900 0.9700 0.9800 95,102 +0.00(+0.00%)
May 24, 2019 0.9700 0.9800 0.9600 0.9800 250,326 +0.02(+2.08%)
May 23, 2019 0.9800 0.9800 0.9400 0.9600 624,067 +0.00(+0.00%)
May 22, 2019 1.000 1.000 0.9600 0.9600 445,413 -0.03(-3.03%)
May 21, 2019 1.000 1.020 0.9900 0.9900 356,757 -0.01(-1.00%)
May 17, 2019 1.000 1.000 1.000 0 +0.02(+2.04%)
May 16, 2019 0.9800 1.000 0.9800 0.9800 299,617 +0.00(+0.00%)
May 15, 2019 0.9900 1.010 0.9800 0.9800 346,231 +0.00(+0.00%)
May 14, 2019 1.000 1.010 0.9800 0.9800 692,284 +0.02(+2.08%)
May 13, 2019 0.9600 1.020 0.9600 0.9600 1,056,182 +0.03(+3.23%)
May 10, 2019 0.9000 0.9300 0.9000 0.9300 236,368 +0.01(+1.09%)
May 09, 2019 0.9200 0.9300 0.9000 0.9200 207,712 -0.02(-2.13%)
May 08, 2019 0.9300 0.9400 0.9100 0.9400 269,968 +0.02(+2.17%)
May 07, 2019 0.9400 0.9400 0.9200 0.9200 246,758 -0.02(-2.13%)
May 06, 2019 0.9400 0.9500 0.9400 0.9400 139,204 -0.02(-2.08%)
May 03, 2019 0.9500 0.9600 0.9300 0.9600 249,346 +0.01(+1.05%)
May 02, 2019 0.9700 0.9700 0.9300 0.9500 701,291 -0.02(-2.06%)
May 01, 2019 0.9700 0.9700 0.9500 0.9700 147,293 +0.02(+2.11%)
Apr 30, 2019 0.9500 0.9900 0.9500 0.9500 426,792 +0.00(+0.00%)
Apr 29, 2019 0.9700 0.9700 0.9500 0.9500 291,047 -0.02(-2.06%)
Apr 26, 2019 0.9500 0.9700 0.9500 0.9700 331,257 +0.00(+0.00%)
Apr 25, 2019 0.9600 0.9700 0.9400 0.9700 249,080 +0.02(+2.11%)
Apr 24, 2019 0.9800 0.9900 0.9400 0.9500 596,475 -0.02(-2.06%)
Apr 23, 2019 1.000 1.000 0.9700 0.9700 193,791 -0.02(-2.02%)
Apr 22, 2019 1.000 1.010 0.9600 0.9900 486,133 +0.02(+2.06%)
Apr 18, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Apr 17, 2019 0.9800 0.9800 0.9200 0.9500 1,232,352 +0.01(+1.06%)
Apr 16, 2019 1.020 1.060 0.9400 0.9400 1,616,269 -0.08(-7.84%)
Apr 15, 2019 1.040 1.040 1.000 1.020 575,172 -0.02(-1.92%)
Apr 12, 2019 1.030 1.050 1.020 1.040 253,101 +0.00(+0.00%)
Apr 11, 2019 1.060 1.060 1.020 1.040 244,388 -0.01(-0.95%)
Apr 10, 2019 1.040 1.050 1.020 1.050 435,970 +0.02(+1.94%)
Apr 09, 2019 1.010 1.090 1.010 1.030 831,994 +0.02(+1.98%)
Apr 08, 2019 0.9800 1.010 0.9700 1.010 378,195 +0.02(+2.02%)
Apr 05, 2019 0.9800 1.010 0.9800 0.9900 316,671 +0.00(+0.00%)
Apr 04, 2019 0.9800 0.9900 0.9600 0.9900 196,268 -0.01(-1.00%)
Apr 03, 2019 0.9800 1.000 0.9600 1.000 669,514 +0.02(+2.04%)
Apr 02, 2019 1.000 1.000 0.9700 0.9800 318,831 -0.02(-2.00%)
Apr 01, 2019 1.020 1.030 0.9900 1.000 318,322 -0.02(-1.96%)
Mar 29, 2019 1.010 1.040 1.000 1.020 331,523 +0.01(+0.99%)
Mar 28, 2019 0.9900 1.020 0.9700 1.010 535,180 +0.03(+3.06%)
Mar 27, 2019 1.010 1.010 0.9800 0.9800 421,539 -0.04(-3.92%)
Mar 26, 2019 1.010 1.030 1.000 1.020 435,714 +0.01(+0.99%)
Mar 25, 2019 1.010 1.030 1.000 1.010 319,391 -0.01(-0.98%)
Mar 22, 2019 1.060 1.070 1.000 1.020 602,812 -0.05(-4.67%)
Mar 21, 2019 1.000 1.070 1.000 1.070 526,646 +0.04(+3.88%)
Mar 20, 2019 1.050 1.050 1.000 1.030 736,352 -0.02(-1.90%)
Mar 19, 2019 1.120 1.120 1.050 1.050 926,977 -0.05(-4.55%)
Mar 18, 2019 1.110 1.140 1.090 1.100 1,356,741 +0.01(+0.92%)
Mar 15, 2019 1.030 1.120 1.020 1.090 2,727,394 +0.08(+7.92%)
Mar 14, 2019 0.9900 1.030 0.9800 1.010 1,377,375 +0.04(+4.12%)
Mar 13, 2019 0.9500 0.9700 0.9400 0.9700 513,777 +0.03(+3.19%)
Mar 12, 2019 0.9200 0.9600 0.9200 0.9400 453,637 +0.03(+3.30%)
Mar 11, 2019 0.9000 0.9200 0.8900 0.9100 264,894 +0.00(+0.00%)
Mar 08, 2019 0.9200 0.9300 0.8800 0.9100 469,739 -0.01(-1.09%)
Mar 07, 2019 0.9300 0.9400 0.9100 0.9200 346,991 +0.00(+0.00%)
Mar 06, 2019 0.9500 0.9500 0.9200 0.9200 345,361 -0.03(-3.16%)
Mar 05, 2019 0.9400 0.9600 0.9200 0.9500 553,771 +0.01(+1.06%)
Mar 04, 2019 0.9700 0.9700 0.9300 0.9400 383,869 -0.03(-3.09%)
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.