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 (%)
Dec 31, 2020 0.7500 0.7500 0.7500 25,327 -0.01(-1.32%)
Dec 30, 2020 0.7900 0.7900 0.7400 0.7600 25,327 -0.03(-3.68%)
Dec 29, 2020 0.7100 0.8000 0.7000 0.7890 31,469 +0.08(+11.13%)
Dec 28, 2020 0.7151 0.7639 0.7100 0.7100 26,182 -0.05(-6.58%)
Dec 24, 2020 0.7151 0.8000 0.7151 0.7600 3,100 -0.02(-1.94%)
Dec 23, 2020 0.7200 0.7990 0.7200 0.7750 32,865 +0.07(+9.15%)
Dec 22, 2020 0.7100 0.7500 0.7100 0.7100 18,050 +0.00(+0.61%)
Dec 21, 2020 0.7010 0.8859 0.6870 0.7057 60,091 +0.00(+0.66%)
Dec 18, 2020 0.8000 0.8180 0.6874 0.7011 26,700 -0.08(-10.74%)
Dec 17, 2020 0.7450 0.8000 0.7000 0.7855 40,103 +0.01(+1.16%)
Dec 16, 2020 0.8200 0.8700 0.7100 0.7765 32,782 +0.04(+4.93%)
Dec 15, 2020 0.9500 0.9500 0.7132 0.7400 39,418 -0.07(-8.64%)
Dec 14, 2020 1.025 1.025 0.8100 0.8100 33,405 -0.09(-10.00%)
Dec 11, 2020 0.9200 0.9200 0.8100 0.9000 47,700 +0.00(+0.01%)
Dec 10, 2020 0.9000 0.9400 0.8500 0.8999 38,546 -0.00(-0.01%)
Dec 09, 2020 0.8250 0.9000 0.8250 0.9000 63,973 +0.05(+5.88%)
Dec 08, 2020 0.8500 0.9000 0.8500 0.8500 37,170 +0.00(+0.00%)
Dec 07, 2020 0.9000 1.000 0.8000 0.8500 57,920 -0.05(-5.56%)
Dec 04, 2020 0.9500 0.9500 0.8600 0.9000 61,700 +0.00(+0.00%)
Dec 03, 2020 1.190 1.210 0.8500 0.9000 144,541 -0.26(-22.41%)
Dec 02, 2020 1.000 1.200 0.9100 1.160 116,854 +0.25(+27.47%)
Dec 01, 2020 0.9400 1.170 0.8950 0.9100 180,339 +0.18(+24.66%)
Nov 30, 2020 0.7500 0.7900 0.7100 0.7300 18,444 +0.02(+2.82%)
Nov 27, 2020 0.7300 0.7300 0.7000 0.7100 10,700 -0.02(-2.47%)
Nov 25, 2020 0.6900 0.7280 0.6900 0.7280 8,700 -0.00(-0.26%)
Nov 24, 2020 0.7900 0.7900 0.6900 0.7299 15,781 -0.02(-2.68%)
Nov 23, 2020 0.7900 0.7900 0.7500 0.7500 3,749 +0.00(+0.00%)
Nov 20, 2020 0.7800 0.7850 0.6500 0.7500 20,100 -0.03(-3.85%)
Nov 19, 2020 0.7200 0.7819 0.7200 0.7800 1,981 +0.00(+0.00%)
Nov 18, 2020 0.6500 0.9000 0.6500 0.7800 16,400 -0.12(-12.95%)
Nov 17, 2020 0.7200 0.8980 0.7200 0.8960 8,512 +0.10(+12.20%)
Nov 16, 2020 0.7500 0.8770 0.7300 0.7986 5,935 -0.00(-0.18%)
Nov 13, 2020 0.7800 0.9180 0.7800 0.8000 8,500 -0.00(-0.01%)
Nov 12, 2020 0.8000 0.9170 0.8000 0.8001 3,819 +0.01(+1.28%)
Nov 11, 2020 0.8200 0.9399 0.7801 0.7900 4,100 -0.06(-7.06%)
Nov 10, 2020 0.8700 0.9200 0.8200 0.8500 6,158 +0.00(+0.00%)
Nov 09, 2020 0.8301 0.9500 0.8000 0.8500 6,880 +0.05(+6.25%)
Nov 06, 2020 0.8300 0.8350 0.8000 0.8000 5,500 -0.09(-10.11%)
Nov 05, 2020 0.6900 0.9900 0.6800 0.8900 14,836 +0.06(+7.23%)
Nov 04, 2020 0.8300 0.8300 0.7575 0.8300 3,881 +0.08(+10.67%)
Nov 03, 2020 0.6938 0.8100 0.6938 0.7500 6,427 -0.09(-10.69%)
Nov 02, 2020 0.8400 0.8400 0.7501 0.8398 2,584 +0.09(+11.97%)
Oct 30, 2020 0.7500 0.7500 0.7500 0.7500 4,500 -0.05(-6.25%)
Oct 29, 2020 0.7520 0.8800 0.7520 0.8000 11,995 +0.05(+6.67%)
Oct 28, 2020 0.7800 0.7900 0.7500 0.7500 8,936 -0.11(-12.79%)
Oct 27, 2020 0.8800 0.8800 0.8000 0.8600 9,284 -0.02(-2.27%)
Oct 26, 2020 0.8425 0.8850 0.8000 0.8800 6,773 +0.01(+1.15%)
Oct 23, 2020 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Oct 22, 2020 0.8300 0.8800 0.8300 0.8700 6,951 +0.05(+6.49%)
Oct 21, 2020 0.8695 0.8890 0.8170 0.8170 8,668 -0.02(-2.62%)
Oct 20, 2020 0.8401 0.8900 0.8390 0.8390 9,115 -0.01(-1.29%)
Oct 19, 2020 0.9700 0.9700 0.8401 0.8500 15,063 -0.08(-8.60%)
Oct 16, 2020 0.8900 0.9700 0.8900 0.9300 7,100 +0.04(+4.49%)
Oct 15, 2020 0.9800 0.9800 0.8900 0.8900 9,400 -0.09(-9.18%)
Oct 14, 2020 0.9600 0.9900 0.8800 0.9800 19,603 +0.01(+1.03%)
Oct 13, 2020 0.9500 0.9700 0.9250 0.9700 11,465 +0.07(+7.78%)
Oct 12, 2020 0.8500 0.9100 0.8500 0.9000 7,805 -0.06(-6.25%)
Oct 09, 2020 0.9000 0.9900 0.9000 0.9600 14,400 +0.06(+6.67%)
Oct 08, 2020 0.8700 0.9900 0.8390 0.9000 34,948 +0.02(+2.27%)
Oct 07, 2020 0.9900 0.9900 0.8800 0.8800 22,597 -0.11(-11.11%)
Oct 06, 2020 1.090 1.150 0.8390 0.9900 25,071 -0.01(-1.00%)
Oct 05, 2020 1.250 1.250 0.8310 1.000 33,936 -0.11(-9.91%)
Oct 02, 2020 1.280 1.280 1.020 1.110 25,100 -0.17(-13.28%)
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.