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 (%)
Apr 21, 2023 0.1600 0 +0.03(+23.08%)
Apr 18, 2023 0.1300 13 +0.02(+18.18%)
Apr 14, 2023 0.1100 10 -0.05(-30.16%)
Apr 12, 2023 0.1575 54 +0.00(+0.00%)
Apr 06, 2023 0.1575 0 +0.00(+1.61%)
Mar 29, 2023 0.1550 0 +0.02(+19.23%)
Mar 21, 2023 0.1300 0 -0.02(-13.33%)
Mar 20, 2023 0.3150 0.4381 0.1500 0.1500 44,103 -0.11(-41.20%)
Mar 10, 2023 0.2551 0 -0.14(-36.21%)
Mar 06, 2023 0.3999 2 -0.03(-6.06%)
Mar 03, 2023 0.4257 0.4257 0.4257 0.4257 5,004 +0.01(+2.45%)
Mar 02, 2023 0.4155 0.4155 0.4155 0.4155 5,000 +0.05(+12.30%)
Feb 27, 2023 0.3700 0 -0.12(-24.49%)
Feb 24, 2023 0.4900 0.4900 0.4900 0.4900 7,600 -0.02(-3.01%)
Feb 22, 2023 0.5052 0 +0.01(+2.10%)
Feb 21, 2023 0.4000 0.5050 0.3902 0.4948 10,328 -0.01(-2.02%)
Feb 17, 2023 0.5050 0.5050 0.5050 0.5050 5,000 -0.01(-0.98%)
Feb 16, 2023 0.5097 0.5100 0.5097 0.5100 7,020 -0.02(-2.86%)
Feb 15, 2023 0.5250 0.5250 0.5250 0.5250 5,000 -0.02(-3.69%)
Feb 14, 2023 0.5450 0.5451 0.5101 0.5451 11,510 -0.06(-10.64%)
Feb 10, 2023 0.6100 0 +0.03(+4.27%)
Feb 06, 2023 0.5850 38 -0.02(-2.50%)
Feb 03, 2023 0.7300 0.8000 0.6000 0.6000 66,000 -0.00(-0.02%)
Feb 02, 2023 0.8550 0.9492 0.6000 0.6001 162,199 +0.09(+16.66%)
Jan 31, 2023 0.5144 5 -0.07(-12.08%)
Jan 30, 2023 0.6750 0.6750 0.5851 0.5851 40,101 +0.13(+29.99%)
Jan 26, 2023 0.4501 0 -0.05(-9.98%)
Jan 24, 2023 0.5000 0 -0.10(-17.15%)
Jan 13, 2023 0.6035 10 -0.20(-24.80%)
Jan 12, 2023 0.6383 0.8025 0.6382 0.8025 24,900 +0.10(+14.64%)
Jan 03, 2023 0.7000 1 -0.05(-6.67%)
Dec 29, 2022 0.7500 13 -0.00(-0.07%)
Dec 27, 2022 0.7505 0 +0.05(+7.21%)
Dec 19, 2022 0.7000 0 -0.80(-53.33%)
Dec 15, 2022 1.500 0 +0.30(+25.00%)
Dec 14, 2022 1.220 1.500 1.200 1.200 12,036 -0.30(-20.00%)
Dec 13, 2022 1.700 1.700 1.500 1.500 2,618 +0.00(+0.00%)
Dec 12, 2022 1.500 1.500 1.500 1.500 100 -0.15(-9.09%)
Nov 16, 2022 1.650 0 +0.15(+10.00%)
Nov 11, 2022 1.500 0 +0.00(+0.00%)
Oct 26, 2022 1.500 0 +0.00(+0.00%)
Oct 07, 2022 1.500 3 +0.30(+25.00%)
Sep 27, 2022 1.200 0 +0.00(+0.00%)
Sep 21, 2022 1.200 66 +0.20(+20.00%)
Sep 19, 2022 1.000 0 +0.12(+13.62%)
Sep 16, 2022 0.9401 1.210 0.8801 0.8801 2,755 -0.32(-26.66%)
Sep 15, 2022 1.520 1.520 1.200 1.200 531 -0.55(-31.43%)
Sep 01, 2022 1.750 2 +0.00(+0.00%)
Aug 30, 2022 1.750 20 -0.45(-20.45%)
Aug 23, 2022 2.200 1 -0.20(-8.33%)
Aug 10, 2022 2.400 0 +0.43(+21.83%)
Aug 04, 2022 1.970 0 -0.05(-2.48%)
Aug 01, 2022 2.020 0 -0.09(-4.27%)
Jul 29, 2022 2.110 3.420 2.110 2.110 520 -0.04(-1.86%)
Jul 20, 2022 2.150 19 +0.04(+1.90%)
Jul 13, 2022 2.110 48 -0.48(-18.53%)
Jul 08, 2022 2.590 0 +0.49(+23.33%)
Jun 28, 2022 2.100 15 -0.60(-22.22%)
Jun 24, 2022 2.700 12 +0.80(+42.11%)
Jun 23, 2022 1.900 1.900 1.900 1.900 217 -1.35(-41.54%)
Jun 08, 2022 3.250 0 +0.25(+8.33%)
Jun 03, 2022 3.000 0 +0.74(+32.74%)
May 27, 2022 2.260 0 -2.12(-48.40%)
May 26, 2022 4.380 4.380 4.380 4.380 105 +0.38(+9.50%)
May 25, 2022 3.000 4.000 3.000 4.000 2,404 +0.70(+21.21%)
May 24, 2022 2.750 3.300 2.050 3.300 3,207 -1.00(-23.26%)
May 23, 2022 4.250 4.300 2.510 4.300 3,481 +0.78(+22.16%)
May 20, 2022 3.500 3.550 2.550 3.520 8,179 -0.88(-20.00%)
May 19, 2022 2.250 5.000 2.250 4.400 1,600 +2.57(+140.44%)
May 18, 2022 2.350 6.000 1.820 1.830 6,146 -1.27(-40.97%)
May 17, 2022 3.010 3.710 2.510 3.100 1,466 -0.70(-18.42%)
May 16, 2022 3.700 3.800 3.500 3.800 1,853 -0.20(-5.00%)
May 13, 2022 3.500 4.000 3.010 4.000 1,981 +0.45(+12.68%)
May 12, 2022 4.240 4.240 2.320 3.550 2,478 +1.79(+101.70%)
May 10, 2022 3.800 4.500 2.020 1.760 1,010 -2.49(-58.59%)
May 09, 2022 1.650 4.500 1.650 4.250 2,250 -0.25(-5.56%)
May 06, 2022 3.720 4.730 3.040 4.500 842 +0.50(+12.50%)
May 05, 2022 4.150 4.150 2.090 4.000 822 -1.38(-25.58%)
May 04, 2022 3.600 5.375 1.620 5.375 2,461 +0.88(+19.45%)
May 03, 2022 3.050 4.500 3.050 4.500 1,057 -0.49(-9.82%)
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.