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 (%)
Jun 30, 2021 0.5425 0.6500 0.5425 0.6500 2,960 +0.10(+19.27%)
Jun 29, 2021 0.5500 0.6250 0.5450 0.5450 8,803 +0.03(+4.81%)
Jun 28, 2021 0.5400 0.5400 0.5050 0.5200 3,000 -0.05(-8.76%)
Jun 25, 2021 0.5699 0.5699 0.5001 0.5699 4,989 +0.07(+13.98%)
Jun 24, 2021 0.5700 0.5700 0.5000 0.5000 5,706 -0.02(-3.85%)
Jun 23, 2021 0.6000 0.6000 0.4503 0.5200 14,988 -0.08(-13.33%)
Jun 22, 2021 0.6000 0.6000 0.4410 0.6000 1,013 +0.00(+0.00%)
Jun 21, 2021 0.5050 0.6300 0.4800 0.6000 20,077 +0.02(+3.90%)
Jun 18, 2021 0.5200 0.6500 0.5000 0.5775 33,802 +0.08(+15.50%)
Jun 17, 2021 0.5200 0.5500 0.5000 0.5000 10,170 +0.00(+0.00%)
Jun 16, 2021 0.5000 0.5000 0.5000 0.5000 2,250 -0.00(-0.02%)
Jun 15, 2021 0.3070 0.5600 0.3070 0.5001 6,676 -0.03(-6.52%)
Jun 14, 2021 0.5500 0.5750 0.4500 0.5350 10,973 -0.02(-2.73%)
Jun 11, 2021 0.5750 0.5750 0.5123 0.5500 5,308 -0.02(-3.51%)
Jun 10, 2021 0.5900 0.6000 0.4300 0.5700 16,169 +0.09(+18.75%)
Jun 09, 2021 0.5000 0.5000 0.4010 0.4800 10,225 -0.04(-7.69%)
Jun 08, 2021 0.5800 0.5800 0.5000 0.5200 6,600 +0.02(+4.00%)
Jun 07, 2021 0.5500 0.5800 0.5000 0.5000 4,690 -0.05(-9.09%)
Jun 04, 2021 0.5500 0.5800 0.3065 0.5500 35,834 +0.05(+10.00%)
Jun 03, 2021 0.5000 0.5500 0.4255 0.5000 8,949 +0.05(+11.11%)
Jun 02, 2021 0.3065 0.4700 0.3065 0.4500 11,701 +0.07(+16.88%)
Jun 01, 2021 0.4700 0.4700 0.3850 0.3850 2,100 +0.00(+0.00%)
May 28, 2021 0.4005 0.4005 0.3850 0.3850 4,946 -0.07(-14.44%)
May 27, 2021 0.3850 0.4500 0.3110 0.4500 23,775 +0.06(+15.38%)
May 25, 2021 0.3900 0.3900 0.3900 10 +0.00(+0.65%)
May 24, 2021 0.3700 0.3875 0.3700 0.3875 5,058 -0.03(-7.85%)
May 21, 2021 0.5000 0.5000 0.4205 0.4205 4,830 -0.08(-15.90%)
May 20, 2021 0.3065 0.5000 0.3065 0.5000 508 +0.00(+0.04%)
May 19, 2021 0.4900 0.4998 0.4900 0.4998 200 +0.13(+35.08%)
May 18, 2021 0.3700 0.4100 0.3700 0.3700 5,507 +0.00(+0.00%)
May 17, 2021 0.3700 0.3700 0.3700 0.3700 5,090 +0.01(+2.78%)
May 14, 2021 0.3600 0.3600 0.3500 0.3600 3,795 +0.05(+16.13%)
May 13, 2021 0.3065 0.3100 0.3065 0.3100 1,226 -0.07(-18.42%)
May 12, 2021 0.3800 0.5350 0.3800 0.3800 4,881 +0.01(+2.67%)
May 11, 2021 0.5699 0.5750 0.3604 0.3701 40,025 -0.14(-27.43%)
May 10, 2021 0.4210 0.5100 0.4210 0.5100 6,737 +0.08(+18.60%)
May 07, 2021 0.5299 0.5299 0.4300 0.4300 1,484 +0.00(+0.00%)
May 06, 2021 0.4300 0.4300 0.4300 0.4300 2,561 -0.00(-0.07%)
May 05, 2021 0.4300 0.4303 0.4300 0.4303 2,150 +0.00(+0.07%)
May 04, 2021 0.4500 0.4600 0.4300 0.4300 14,338 -0.02(-4.47%)
May 03, 2021 0.4601 0.4900 0.4501 0.4501 11,629 -0.05(-9.98%)
Apr 30, 2021 0.5300 0.5599 0.5000 0.5000 4,000 +0.04(+8.67%)
Apr 29, 2021 0.5000 0.5000 0.4601 0.4601 3,823 -0.08(-14.80%)
Apr 28, 2021 0.5150 0.5700 0.5150 0.5400 4,700 +0.09(+20.00%)
Apr 27, 2021 0.4500 0.4500 0.4500 0.4500 2,880 -0.06(-11.76%)
Apr 26, 2021 0.5100 0.5100 0.5000 0.5100 2,124 +0.06(+13.33%)
Apr 22, 2021 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Apr 21, 2021 0.5100 0.5100 0.4200 0.4200 18,394 +0.00(+0.00%)
Apr 20, 2021 0.4902 0.4902 0.4200 0.4200 2,250 -0.08(-16.00%)
Apr 19, 2021 0.5999 0.5999 0.4800 0.5000 9,350 -0.01(-1.96%)
Apr 16, 2021 0.5999 0.5999 0.5100 0.5100 2,200 -0.01(-1.92%)
Apr 15, 2021 0.5200 0.5600 0.5200 0.5200 2,349 +0.00(+0.00%)
Apr 14, 2021 0.5200 0.5200 0.5200 0.5200 350 +0.00(+0.00%)
Apr 13, 2021 0.5201 0.5202 0.5200 0.5200 1,349 +0.00(+0.00%)
Apr 12, 2021 0.5150 0.6000 0.5150 0.5200 2,600 +0.01(+0.97%)
Apr 09, 2021 0.5150 0.5150 0.5150 0.5150 500 +0.00(+0.00%)
Apr 08, 2021 0.5150 0.5150 0.5150 0.5150 900 +0.00(+0.00%)
Apr 07, 2021 0.5150 0.5200 0.5150 0.5150 1,710 +0.02(+3.00%)
Apr 06, 2021 0.5900 0.5900 0.5000 0.5000 2,200 -0.03(-5.70%)
Apr 05, 2021 0.5500 0.6000 0.5302 0.5302 10,722 +0.00(+0.02%)
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.