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, 2018 1.150 1.250 1.150 1.190 1,420,814 +0.03(+2.59%)
May 30, 2018 1.100 1.170 1.100 1.160 853,647 +0.06(+5.45%)
May 29, 2018 1.080 1.100 1.070 1.100 188,081 +0.02(+1.85%)
May 28, 2018 1.080 1.100 1.070 1.080 256,379 +0.01(+0.93%)
May 25, 2018 1.090 1.090 1.070 1.070 177,814 -0.02(-1.83%)
May 24, 2018 1.100 1.100 1.070 1.090 201,202 -0.01(-0.91%)
May 23, 2018 1.100 1.100 1.070 1.100 352,165 -0.01(-0.90%)
May 22, 2018 1.160 1.160 1.090 1.110 872,538 -0.02(-1.77%)
May 18, 2018 1.130 1.130 1.130 0 +0.02(+1.80%)
May 17, 2018 1.140 1.150 1.100 1.110 660,026 -0.04(-3.48%)
May 16, 2018 1.120 1.150 1.100 1.150 533,423 +0.02(+1.77%)
May 15, 2018 1.200 1.200 1.110 1.130 1,707,706 -0.06(-5.04%)
May 14, 2018 1.180 1.260 1.170 1.190 1,251,457 +0.03(+2.59%)
May 11, 2018 1.120 1.180 1.120 1.160 865,110 +0.04(+3.57%)
May 10, 2018 1.110 1.170 1.090 1.120 1,238,097 +0.02(+1.82%)
May 09, 2018 1.110 1.130 1.070 1.100 771,548 -0.03(-2.65%)
May 08, 2018 1.130 1.150 1.100 1.130 700,330 -0.01(-0.88%)
May 07, 2018 1.170 1.180 1.130 1.140 532,115 -0.04(-3.39%)
May 04, 2018 1.210 1.210 1.160 1.180 232,916 -0.01(-0.84%)
May 03, 2018 1.200 1.200 1.160 1.190 368,666 +0.00(+0.00%)
May 02, 2018 1.200 1.230 1.180 1.190 358,209 -0.02(-1.65%)
May 01, 2018 1.270 1.270 1.190 1.210 386,461 -0.03(-2.42%)
Apr 30, 2018 1.230 1.260 1.220 1.240 318,432 +0.04(+3.33%)
Apr 27, 2018 1.220 1.240 1.180 1.200 550,959 -0.04(-3.23%)
Apr 26, 2018 1.280 1.280 1.210 1.240 540,319 -0.02(-1.59%)
Apr 25, 2018 1.270 1.280 1.250 1.260 278,239 +0.00(+0.00%)
Apr 24, 2018 1.340 1.350 1.250 1.260 441,971 -0.07(-5.26%)
Apr 23, 2018 1.350 1.370 1.310 1.330 294,006 -0.02(-1.48%)
Apr 20, 2018 1.370 1.370 1.330 1.350 166,800 -0.01(-0.74%)
Apr 19, 2018 1.380 1.400 1.350 1.360 641,136 +0.01(+0.74%)
Apr 18, 2018 1.330 1.380 1.320 1.350 576,184 +0.03(+2.27%)
Apr 17, 2018 1.390 1.390 1.280 1.320 553,194 -0.02(-1.49%)
Apr 16, 2018 1.360 1.430 1.340 1.340 633,388 -0.01(-0.74%)
Apr 13, 2018 1.310 1.370 1.270 1.350 864,851 +0.05(+3.85%)
Apr 12, 2018 1.300 1.340 1.280 1.300 369,793 +0.02(+1.56%)
Apr 11, 2018 1.230 1.310 1.210 1.280 650,180 +0.02(+1.59%)
Apr 10, 2018 1.270 1.310 1.170 1.260 961,187 +0.01(+0.80%)
Apr 09, 2018 1.370 1.410 1.250 1.250 477,721 -0.09(-6.72%)
Apr 06, 2018 1.360 1.370 1.320 1.340 329,629 -0.06(-4.29%)
Apr 05, 2018 1.350 1.420 1.350 1.400 460,074 +0.07(+5.26%)
Apr 04, 2018 1.260 1.350 1.260 1.330 963,686 +0.05(+3.91%)
Apr 03, 2018 1.380 1.450 1.280 1.280 878,161 -0.11(-7.91%)
Apr 02, 2018 1.470 1.490 1.370 1.390 645,679 -0.08(-5.44%)
Mar 29, 2018 1.470 1.470 1.470 0 +0.10(+7.30%)
Mar 28, 2018 1.330 1.370 1.290 1.370 593,189 -0.02(-1.44%)
Mar 27, 2018 1.460 1.480 1.380 1.390 515,450 -0.10(-6.71%)
Mar 26, 2018 1.480 1.500 1.430 1.490 484,675 -0.01(-0.67%)
Mar 23, 2018 1.560 1.580 1.490 1.500 755,505 +0.08(+5.63%)
Mar 22, 2018 1.530 1.530 1.420 1.420 864,431 -0.15(-9.55%)
Mar 21, 2018 1.500 1.580 1.450 1.570 1,102,773 +0.01(+0.64%)
Mar 20, 2018 1.560 1.620 1.550 1.560 630,184 -0.05(-3.11%)
Mar 19, 2018 1.700 1.700 1.550 1.610 1,633,008 -0.05(-3.01%)
Mar 16, 2018 1.520 1.680 1.520 1.660 2,638,857 +0.16(+10.67%)
Mar 15, 2018 1.340 1.500 1.340 1.500 1,559,517 +0.14(+10.29%)
Mar 14, 2018 1.250 1.360 1.250 1.360 987,290 +0.10(+7.94%)
Mar 13, 2018 1.280 1.280 1.230 1.260 789,395 -0.02(-1.56%)
Mar 12, 2018 1.210 1.280 1.190 1.280 1,470,035 +0.07(+5.79%)
Mar 09, 2018 1.230 1.240 1.200 1.210 1,551,472 -0.03(-2.42%)
Mar 08, 2018 1.300 1.300 1.240 1.240 909,096 -0.05(-3.88%)
Mar 07, 2018 1.320 1.320 1.270 1.290 474,485 -0.03(-2.27%)
Mar 06, 2018 1.330 1.360 1.290 1.320 946,102 -0.02(-1.49%)
Mar 05, 2018 1.360 1.380 1.340 1.340 713,309 -0.03(-2.19%)
Mar 02, 2018 1.380 1.380 1.350 1.370 325,703 -0.01(-0.72%)
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.