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, 2020 0.3150 0.3900 0.3150 0.3850 486,110 +0.02(+5.48%)
Feb 27, 2020 0.3800 0.3800 0.3450 0.3650 163,292 -0.03(-7.59%)
Feb 26, 2020 0.3900 0.4000 0.3800 0.3950 178,662 -0.01(-1.25%)
Feb 25, 2020 0.3900 0.4000 0.3850 0.4000 500,946 +0.02(+3.90%)
Feb 24, 2020 0.3450 0.4000 0.3400 0.3850 442,800 +0.04(+11.59%)
Feb 21, 2020 0.3600 0.3750 0.3150 0.3450 349,655 -0.02(-4.17%)
Feb 20, 2020 0.3750 0.3750 0.3600 0.3600 125,282 -0.02(-5.26%)
Feb 19, 2020 0.3750 0.3850 0.3700 0.3800 104,826 +0.00(+0.00%)
Feb 18, 2020 0.3900 0.3900 0.3800 0.3800 237,580 -0.01(-2.56%)
Feb 14, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 13, 2020 0.3600 0.3950 0.3500 0.3900 933,284 +0.06(+18.18%)
Feb 12, 2020 0.3100 0.3400 0.3100 0.3300 622,660 +0.05(+17.86%)
Feb 11, 2020 0.2900 0.3050 0.2800 0.2800 440,853 -0.03(-9.68%)
Feb 10, 2020 0.3150 0.3200 0.2800 0.3100 471,420 -0.02(-6.06%)
Feb 07, 2020 0.3100 0.3500 0.3050 0.3300 295,785 +0.01(+3.13%)
Feb 06, 2020 0.3400 0.3450 0.3200 0.3200 153,900 -0.02(-5.88%)
Feb 05, 2020 0.3500 0.3500 0.3400 0.3400 282,060 -0.00(-1.45%)
Feb 04, 2020 0.3500 0.3600 0.3400 0.3450 138,068 +0.00(+0.00%)
Feb 03, 2020 0.3400 0.3550 0.3300 0.3450 116,728 -0.01(-1.43%)
Jan 31, 2020 0.3400 0.3550 0.3400 0.3500 157,339 +0.00(+0.00%)
Jan 30, 2020 0.3450 0.3500 0.3400 0.3500 128,202 +0.00(+0.00%)
Jan 29, 2020 0.3600 0.3600 0.3450 0.3500 119,778 +0.00(+0.00%)
Jan 28, 2020 0.3800 0.3800 0.3450 0.3500 194,798 -0.01(-2.78%)
Jan 27, 2020 0.3700 0.3750 0.3600 0.3600 114,484 -0.02(-5.26%)
Jan 24, 2020 0.3700 0.3800 0.3650 0.3800 104,851 +0.02(+4.11%)
Jan 23, 2020 0.3650 0.3650 0.3500 0.3650 223,101 +0.01(+1.39%)
Jan 22, 2020 0.3700 0.3750 0.3600 0.3600 141,065 -0.01(-2.70%)
Jan 21, 2020 0.3600 0.3700 0.3600 0.3700 87,724 +0.00(+0.00%)
Jan 20, 2020 0.3750 0.3850 0.3650 0.3700 123,640 +0.01(+1.37%)
Jan 17, 2020 0.3600 0.3700 0.3550 0.3650 114,166 +0.00(+0.00%)
Jan 16, 2020 0.3900 0.3900 0.3650 0.3650 310,536 -0.02(-5.19%)
Jan 15, 2020 0.3600 0.4000 0.3600 0.3850 275,978 +0.03(+6.94%)
Jan 14, 2020 0.3600 0.3650 0.3500 0.3600 241,224 +0.00(+0.00%)
Jan 13, 2020 0.3450 0.3700 0.3450 0.3600 263,076 -0.01(-1.37%)
Jan 10, 2020 0.3450 0.3650 0.3400 0.3650 180,363 +0.01(+1.39%)
Jan 09, 2020 0.3500 0.3650 0.3500 0.3600 121,866 -0.01(-1.37%)
Jan 08, 2020 0.3600 0.3650 0.3250 0.3650 576,798 -0.01(-1.35%)
Jan 07, 2020 0.3800 0.3800 0.3650 0.3700 222,985 -0.02(-3.90%)
Jan 06, 2020 0.3950 0.4000 0.3800 0.3850 100,108 -0.02(-4.94%)
Jan 03, 2020 0.4000 0.4150 0.4000 0.4050 31,658 -0.00(-1.22%)
Jan 02, 2020 0.4450 0.4500 0.4100 0.4100 240,993 -0.02(-3.53%)
Dec 31, 2019 0.4250 0.4250 0.4250 0 +0.04(+10.39%)
Dec 30, 2019 0.3800 0.3900 0.3750 0.3850 166,984 +0.01(+1.32%)
Dec 27, 2019 0.3700 0.3800 0.3550 0.3800 575,810 +0.01(+2.70%)
Dec 24, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Dec 23, 2019 0.3800 0.3900 0.3600 0.3800 548,720 -0.01(-1.30%)
Dec 20, 2019 0.4100 0.4100 0.3850 0.3850 279,278 -0.02(-6.10%)
Dec 19, 2019 0.3950 0.4150 0.3900 0.4100 375,165 +0.00(+1.23%)
Dec 18, 2019 0.4150 0.4150 0.3900 0.4050 250,778 -0.01(-2.41%)
Dec 17, 2019 0.4200 0.4200 0.4000 0.4150 228,152 -0.02(-3.49%)
Dec 16, 2019 0.4400 0.4450 0.4150 0.4300 114,544 -0.02(-4.44%)
Dec 13, 2019 0.4100 0.4500 0.4100 0.4500 195,769 +0.04(+9.76%)
Dec 12, 2019 0.4200 0.4200 0.3850 0.4100 288,196 -0.02(-3.53%)
Dec 11, 2019 0.4300 0.4450 0.4200 0.4250 147,815 -0.01(-2.30%)
Dec 10, 2019 0.4750 0.4800 0.4200 0.4350 526,345 -0.06(-12.12%)
Dec 09, 2019 0.5000 0.5000 0.4700 0.4950 168,449 -0.01(-1.00%)
Dec 06, 2019 0.5100 0.5200 0.4700 0.5000 186,506 -0.01(-1.96%)
Dec 05, 2019 0.5500 0.5500 0.5000 0.5100 90,616 -0.04(-7.27%)
Dec 04, 2019 0.5200 0.5500 0.5200 0.5500 137,824 +0.03(+5.77%)
Dec 03, 2019 0.5400 0.5800 0.5200 0.5200 464,030 -0.03(-5.45%)
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.