Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Therapeutic Science Laboratories Inc (OP: RTSL )

0.0050 UNCHANGED
Last Price Updated: 12:34 PM EDT, May 3, 2024 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 (%)
Oct 29, 2021 0.2298 0.2500 0.2298 0.2500 13,931 +0.02(+8.70%)
Oct 28, 2021 0.2400 0.2400 0.2300 0.2300 2,578 -0.01(-4.17%)
Oct 27, 2021 0.2420 0.2420 0.2010 0.2400 3,343 +0.04(+19.88%)
Oct 26, 2021 0.1961 0.2419 0.1961 0.2002 7,688 +0.00(+1.62%)
Oct 25, 2021 0.2409 0.2409 0.1970 0.1970 9,855 -0.04(-18.53%)
Oct 22, 2021 0.1961 0.2418 0.1961 0.2418 5,890 +0.04(+17.38%)
Oct 21, 2021 0.1960 0.2060 0.1960 0.2060 2,101 +0.01(+5.64%)
Oct 20, 2021 0.1854 0.2449 0.1854 0.1950 2,287 -0.01(-2.50%)
Oct 19, 2021 0.1850 0.2050 0.1850 0.2000 2,537 -0.02(-7.19%)
Oct 18, 2021 0.1850 0.2500 0.1850 0.2155 7,070 +0.02(+11.95%)
Oct 15, 2021 0.2000 0.2000 0.1800 0.1925 19,696 -0.01(-3.75%)
Oct 14, 2021 0.2499 0.2499 0.1800 0.2000 14,343 +0.01(+5.26%)
Oct 13, 2021 0.2100 0.2100 0.1900 0.1900 5,697 -0.01(-7.32%)
Oct 12, 2021 0.2200 0.2200 0.2050 0.2050 36,165 -0.01(-2.43%)
Oct 11, 2021 0.2101 0.2101 0.2101 0.2101 351 -0.04(-15.96%)
Oct 08, 2021 0.2500 0.2500 0.2500 0.2500 4,360 +0.00(+0.00%)
Oct 07, 2021 0.2200 0.2800 0.2102 0.2500 20,295 +0.03(+13.64%)
Oct 05, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 04, 2021 0.2100 0.2550 0.2100 0.2300 11,300 -0.03(-11.47%)
Sep 29, 2021 0.2598 0.2598 0.2598 0 -0.00(-0.08%)
Sep 28, 2021 0.2421 0.2600 0.2421 0.2600 327 +0.00(+0.00%)
Sep 27, 2021 0.2400 0.2600 0.2400 0.2600 4,500 +0.02(+8.33%)
Sep 24, 2021 0.2400 0.2400 0.2400 0.2400 740 +0.00(+0.04%)
Sep 23, 2021 0.2250 0.2400 0.2250 0.2399 1,250 -0.00(-0.04%)
Sep 22, 2021 0.2400 0.2400 0.2102 0.2400 6,549 -0.01(-4.00%)
Sep 21, 2021 0.2200 0.2500 0.2200 0.2500 401 +0.00(+0.00%)
Sep 20, 2021 0.2500 0.2500 0.2500 0.2500 2,724 +0.02(+8.70%)
Sep 17, 2021 0.2300 0.2400 0.2000 0.2300 6,938 -0.02(-8.00%)
Sep 16, 2021 0.2500 0.2500 0.2400 0.2500 14,600 -0.01(-3.85%)
Sep 15, 2021 0.2600 0.2600 0.2600 0.2600 9,100 +0.00(+0.00%)
Sep 14, 2021 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Sep 13, 2021 0.2600 0.2800 0.2510 0.2600 2,857 -0.02(-7.14%)
Sep 10, 2021 0.2800 0.2800 0.2800 0.2800 2,800 +0.02(+7.69%)
Sep 09, 2021 0.2798 0.2798 0.2600 0.2600 2,555 -0.01(-3.70%)
Sep 08, 2021 0.2800 0.2800 0.2700 0.2700 1,350 +0.00(+0.00%)
Sep 07, 2021 0.2600 0.2797 0.2600 0.2700 5,924 +0.02(+6.72%)
Sep 03, 2021 0.2798 0.2798 0.2500 0.2530 9,449 -0.02(-8.00%)
Sep 02, 2021 0.2900 0.2900 0.2750 0.2750 9,886 -0.01(-5.17%)
Sep 01, 2021 0.2900 0.2900 0.2900 0.2900 3,710 -0.01(-4.89%)
Aug 31, 2021 0.2900 0.3049 0.2900 0.3049 2,802 +0.01(+5.14%)
Aug 30, 2021 0.2900 0.2900 0.2900 0.2900 1,555 +0.00(+0.00%)
Aug 27, 2021 0.2900 0.2902 0.2900 0.2900 13,014 -0.04(-10.77%)
Aug 26, 2021 0.3300 0.3300 0.2880 0.3250 5,359 -0.03(-9.62%)
Aug 24, 2021 0.3596 0.3596 0.3596 40 +0.05(+15.07%)
Aug 23, 2021 0.3200 0.3200 0.2710 0.3125 26,391 -0.03(-8.09%)
Aug 20, 2021 0.3600 0.3600 0.2570 0.3400 21,537 +0.08(+32.76%)
Aug 19, 2021 0.2560 0.2561 0.2560 0.2561 3,000 -0.10(-28.86%)
Aug 18, 2021 0.2510 0.3600 0.2510 0.3600 7,021 +0.00(+0.00%)
Aug 17, 2021 0.2850 0.3600 0.2500 0.3600 9,510 -0.01(-2.70%)
Aug 16, 2021 0.2803 0.3700 0.2803 0.3700 2,411 +0.04(+12.12%)
Aug 13, 2021 0.3600 0.3600 0.2600 0.3300 14,091 -0.04(-10.81%)
Aug 12, 2021 0.3700 0.3700 0.3700 0.3700 2,080 -0.03(-7.50%)
Aug 11, 2021 0.3800 0.4000 0.3702 0.4000 14,798 +0.03(+8.11%)
Aug 10, 2021 0.1401 0.3700 0.1401 0.3700 46,550 +0.00(+0.00%)
Aug 09, 2021 0.3770 0.3770 0.3700 0.3700 29,281 -0.03(-7.50%)
Aug 06, 2021 0.3770 0.4000 0.3770 0.4000 1,637 +0.00(+0.00%)
Aug 05, 2021 0.3771 0.4000 0.3541 0.4000 6,710 +0.02(+6.07%)
Aug 04, 2021 0.3771 0.3771 0.3540 0.3771 670 +0.00(+0.43%)
Aug 03, 2021 0.4000 0.4000 0.3755 0.3755 1,940 -0.02(-6.13%)
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.