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 25, 2022 0.2599 35 +0.00(+0.00%)
Feb 24, 2022 0.1400 0.2599 0.1400 0.2599 15,921 +0.00(+0.00%)
Feb 23, 2022 0.2200 0.2599 0.2200 0.2599 1,605 +0.00(+0.00%)
Feb 22, 2022 0.2599 0.2599 0.2500 0.2599 1,366 +0.01(+3.96%)
Feb 17, 2022 0.2500 0 +0.05(+25.00%)
Feb 16, 2022 0.1801 0.2774 0.1801 0.2000 642 -0.03(-12.59%)
Feb 14, 2022 0.2288 1 -0.04(-15.26%)
Feb 09, 2022 0.2700 76 +0.02(+8.04%)
Feb 08, 2022 0.2648 0.2800 0.2200 0.2499 10,400 +0.05(+24.95%)
Feb 07, 2022 0.2000 0.2000 0.2000 0.2000 400 -0.04(-15.79%)
Feb 04, 2022 0.2500 0.2817 0.2000 0.2375 28,250 -0.02(-5.94%)
Feb 03, 2022 0.2524 0.2525 0.2524 0.2525 4,040 +0.01(+4.68%)
Feb 02, 2022 0.2412 0.2412 0.2412 0.2412 550 +0.00(+0.00%)
Feb 01, 2022 0.2716 0.2798 0.2412 0.2412 5,470 -0.04(-13.86%)
Jan 31, 2022 0.2800 0.2800 0.2800 0.2800 2,005 +0.04(+16.09%)
Jan 28, 2022 0.2412 0.2412 0.2412 0.2412 150 +0.00(+0.04%)
Jan 27, 2022 0.2411 0.2411 0.2411 0.2411 100 -0.03(-10.90%)
Jan 26, 2022 0.2411 0.2706 0.2411 0.2706 6,600 -0.01(-3.36%)
Jan 24, 2022 0.2800 0 -0.01(-2.00%)
Jan 21, 2022 0.2857 0.2857 0.2857 0.2857 3,383 -0.09(-23.81%)
Jan 20, 2022 0.2851 0.3750 0.2851 0.3750 4,860 +0.09(+33.93%)
Jan 19, 2022 0.2801 0.2801 0.2800 0.2800 2,901 +0.00(+0.00%)
Jan 18, 2022 0.2801 0.2801 0.2800 0.2800 5,502 -0.00(-0.04%)
Jan 14, 2022 0.2801 0 -0.00(-1.16%)
Jan 13, 2022 0.2834 0.2834 0.2834 0.2834 1,000 +0.00(+1.00%)
Jan 12, 2022 0.3229 0.3229 0.2805 0.2806 8,900 +0.00(+0.00%)
Jan 11, 2022 0.2806 0.2806 0.2806 0.2806 1,000 +0.00(+0.00%)
Jan 10, 2022 0.2900 0.3101 0.2806 0.2806 21,005 -0.09(-24.16%)
Jan 07, 2022 0.3750 0.3750 0.3200 0.3700 3,371 +0.09(+31.63%)
Jan 06, 2022 0.2800 0.3500 0.2800 0.2811 36,159 -0.00(-1.33%)
Jan 05, 2022 0.2498 0.2849 0.2498 0.2849 2,340 +0.04(+18.22%)
Jan 04, 2022 0.2410 0.2410 0.2410 0.2410 17,967 -0.01(-3.60%)
Jan 03, 2022 0.2455 0.2500 0.2410 0.2500 2,157 +0.00(+0.00%)
Dec 31, 2021 0.2500 0.2690 0.2500 0.2500 22,605 -0.04(-13.31%)
Dec 30, 2021 0.2809 0.2884 0.2500 0.2884 1,662 +0.05(+19.67%)
Dec 29, 2021 0.2605 0.2800 0.2410 0.2410 14,949 -0.04(-13.93%)
Dec 28, 2021 0.2211 0.2885 0.2202 0.2800 9,050 +0.02(+7.69%)
Dec 27, 2021 0.2885 0.2885 0.2211 0.2600 6,280 -0.02(-7.14%)
Dec 23, 2021 0.2629 0.2850 0.2600 0.2800 1,500 -0.00(-1.75%)
Dec 22, 2021 0.2700 0.2850 0.2700 0.2850 1,620 -0.00(-1.21%)
Dec 21, 2021 0.2800 0.2885 0.2700 0.2885 4,970 +0.01(+3.04%)
Dec 17, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.28%)
Dec 16, 2021 0.2600 0.2896 0.2600 0.2895 1,920 +0.01(+3.39%)
Dec 15, 2021 0.1800 0.2800 0.1800 0.2800 1,120 -0.01(-3.45%)
Dec 14, 2021 0.2410 0.2910 0.2200 0.2900 35,883 -0.01(-1.69%)
Dec 13, 2021 0.2800 0.2950 0.2502 0.2950 8,973 +0.01(+5.36%)
Dec 10, 2021 0.2700 0.2800 0.2600 0.2800 4,500 +0.00(+0.00%)
Dec 09, 2021 0.2800 0.2800 0.2353 0.2800 9,516 -0.02(-6.67%)
Dec 08, 2021 0.3100 0.3100 0.3000 0.3000 5,580 +0.00(+0.00%)
Dec 07, 2021 0.3050 0.3050 0.3000 0.3000 2,482 +0.02(+7.14%)
Dec 06, 2021 0.2800 0.2800 0.2800 0.2800 12,460 -0.02(-8.20%)
Dec 03, 2021 0.3050 0.3050 0.3000 0.3050 5,193 +0.01(+1.67%)
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.