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 (%)
Feb 26, 2021 0.5999 0.5999 0.5600 0.5600 7,800 -0.04(-6.65%)
Feb 25, 2021 0.6034 0.6034 0.5800 0.5999 5,253 +0.03(+5.25%)
Feb 24, 2021 0.6300 0.6300 0.5700 0.5700 83,890 -0.06(-8.80%)
Feb 23, 2021 0.6600 0.7000 0.5801 0.6250 98,762 -0.07(-10.70%)
Feb 22, 2021 0.6700 0.7148 0.6600 0.6999 66,566 +0.03(+4.46%)
Feb 19, 2021 0.6700 0.7096 0.6500 0.6700 9,400 +0.00(+0.00%)
Feb 18, 2021 0.6630 0.6957 0.6630 0.6700 31,456 +0.01(+1.06%)
Feb 17, 2021 0.6700 0.7100 0.6620 0.6630 18,864 +0.01(+2.00%)
Feb 16, 2021 0.7240 0.7500 0.6500 0.6500 17,495 -0.04(-5.80%)
Feb 12, 2021 0.7200 0.7239 0.6500 0.6900 52,900 -0.01(-1.43%)
Feb 11, 2021 0.7800 0.7900 0.6640 0.7000 51,527 -0.08(-10.26%)
Feb 10, 2021 0.7200 0.8000 0.7200 0.7800 33,082 +0.07(+9.86%)
Feb 09, 2021 0.7200 0.7200 0.6900 0.7100 16,905 +0.04(+5.95%)
Feb 08, 2021 0.6625 0.7200 0.6610 0.6701 67,511 +0.02(+3.09%)
Feb 05, 2021 0.6940 0.6940 0.6500 0.6500 36,200 +0.02(+3.17%)
Feb 04, 2021 0.6700 0.6800 0.6300 0.6300 43,042 +0.00(+0.00%)
Feb 03, 2021 0.5679 0.6799 0.5679 0.6300 8,613 -0.03(-4.55%)
Feb 02, 2021 0.6600 0.6800 0.6600 0.6600 5,440 -0.01(-1.48%)
Feb 01, 2021 0.6002 0.6700 0.6002 0.6699 16,404 +0.07(+11.63%)
Jan 29, 2021 0.5700 0.6250 0.5700 0.6001 18,800 +0.03(+5.28%)
Jan 28, 2021 0.6400 0.6400 0.5000 0.5700 123,204 -0.06(-9.51%)
Jan 27, 2021 0.6800 0.6898 0.6000 0.6299 13,357 -0.02(-3.06%)
Jan 26, 2021 0.6800 0.6800 0.5900 0.6498 38,958 -0.00(-0.02%)
Jan 25, 2021 0.6300 0.6900 0.6090 0.6499 84,673 -0.03(-4.43%)
Jan 22, 2021 0.6500 0.6800 0.6000 0.6800 77,500 +0.05(+7.94%)
Jan 21, 2021 0.7120 0.7120 0.6000 0.6300 57,226 -0.05(-6.67%)
Jan 20, 2021 0.6256 0.7169 0.6256 0.6750 21,346 +0.04(+5.49%)
Jan 19, 2021 0.6819 0.6819 0.6000 0.6399 55,512 -0.01(-1.55%)
Jan 15, 2021 0.6704 0.7200 0.6301 0.6500 90,400 -0.06(-8.45%)
Jan 14, 2021 0.7200 0.7200 0.6500 0.7100 33,822 +0.03(+4.41%)
Jan 13, 2021 0.7200 0.7200 0.6800 0.6800 6,252 +0.00(+0.00%)
Jan 12, 2021 0.7200 0.7200 0.6000 0.6800 9,915 -0.04(-5.56%)
Jan 11, 2021 0.7000 0.7200 0.5800 0.7200 89,875 +0.02(+3.03%)
Jan 08, 2021 0.7000 0.7000 0.6350 0.6988 6,900 +0.07(+10.92%)
Jan 07, 2021 0.7110 0.7110 0.6300 0.6300 48,010 -0.04(-5.97%)
Jan 06, 2021 0.7490 0.7490 0.6500 0.6700 73,261 -0.04(-5.63%)
Jan 05, 2021 0.7451 0.7900 0.7000 0.7100 47,473 +0.01(+1.43%)
Jan 04, 2021 0.8500 0.8500 0.6800 0.7000 51,775 -0.05(-6.67%)
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%)
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.