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 (%)
Dec 31, 2018 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Dec 28, 2018 0.6800 0.7800 0.6800 0.7700 253,793 +0.10(+14.93%)
Dec 27, 2018 0.6800 0.6800 0.6300 0.6700 410,707 +0.02(+3.08%)
Dec 24, 2018 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Dec 21, 2018 0.7300 0.7300 0.6700 0.6700 600,463 -0.06(-8.22%)
Dec 20, 2018 0.7700 0.7900 0.7300 0.7300 597,535 -0.04(-5.19%)
Dec 19, 2018 0.8100 0.8200 0.7700 0.7700 319,184 -0.04(-4.94%)
Dec 18, 2018 0.8000 0.8300 0.8000 0.8100 567,486 +0.01(+1.25%)
Dec 17, 2018 0.8000 0.8100 0.7800 0.8000 287,270 -0.01(-1.23%)
Dec 14, 2018 0.7800 0.8400 0.7800 0.8100 475,110 +0.04(+5.19%)
Dec 13, 2018 0.7900 0.8100 0.7700 0.7700 227,211 +0.00(+0.00%)
Dec 12, 2018 0.7800 0.8100 0.7500 0.7700 560,524 -0.02(-2.53%)
Dec 11, 2018 0.7700 0.8100 0.7700 0.7900 282,304 +0.01(+1.28%)
Dec 10, 2018 0.8000 0.8000 0.7700 0.7800 237,037 -0.02(-2.50%)
Dec 07, 2018 0.8400 0.8500 0.7900 0.8000 341,043 -0.01(-1.23%)
Dec 06, 2018 0.7800 0.8400 0.7700 0.8100 615,728 +0.04(+5.19%)
Dec 05, 2018 0.8100 0.8300 0.6900 0.7700 592,242 -0.03(-3.75%)
Dec 04, 2018 0.8400 0.8400 0.7900 0.8000 385,980 -0.06(-6.98%)
Dec 03, 2018 0.8800 0.8900 0.8400 0.8600 425,456 -0.01(-1.15%)
Nov 30, 2018 0.8700 0.8800 0.8500 0.8700 199,766 +0.00(+0.00%)
Nov 29, 2018 0.8900 0.8900 0.8500 0.8700 537,795 -0.01(-1.14%)
Nov 28, 2018 0.8800 0.8900 0.8500 0.8800 234,364 +0.01(+1.15%)
Nov 27, 2018 0.8700 0.8700 0.8400 0.8700 282,376 +0.00(+0.00%)
Nov 26, 2018 0.9100 0.9100 0.8500 0.8700 414,871 -0.03(-3.33%)
Nov 23, 2018 0.9000 0.9000 0.8800 0.9000 168,768 +0.01(+1.12%)
Nov 22, 2018 0.9000 0.9000 0.8900 0.8900 80,847 -0.02(-2.20%)
Nov 21, 2018 0.9000 0.9400 0.9000 0.9100 239,991 +0.02(+2.25%)
Nov 20, 2018 0.9100 0.9400 0.8900 0.8900 649,016 -0.04(-4.30%)
Nov 19, 2018 0.9200 0.9300 0.8800 0.9300 382,399 +0.01(+1.09%)
Nov 16, 2018 0.9200 0.9200 0.8800 0.9200 444,939 +0.01(+1.10%)
Nov 15, 2018 0.8700 0.9400 0.8700 0.9100 400,645 +0.04(+4.60%)
Nov 14, 2018 0.9100 0.9100 0.8300 0.8700 576,731 -0.04(-4.40%)
Nov 13, 2018 0.9100 0.9400 0.9000 0.9100 367,165 -0.01(-1.09%)
Nov 12, 2018 0.9500 0.9600 0.8900 0.9200 809,764 -0.01(-1.08%)
Nov 09, 2018 1.020 1.020 0.9300 0.9300 1,102,616 -0.09(-8.82%)
Nov 08, 2018 1.050 1.090 0.9900 1.020 926,942 -0.07(-6.42%)
Nov 07, 2018 1.050 1.120 1.030 1.090 1,849,815 +0.09(+9.00%)
Nov 06, 2018 0.9400 1.020 0.9400 1.000 975,727 +0.07(+7.53%)
Nov 05, 2018 0.8700 0.9300 0.8700 0.9300 673,005 +0.09(+10.71%)
Nov 02, 2018 0.9000 0.9000 0.8400 0.8400 519,562 -0.03(-3.45%)
Nov 01, 2018 0.8900 0.9000 0.8600 0.8700 440,708 -0.01(-1.14%)
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%)
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.