Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Scientific Technologies Inc (OP: RSCI )

1.100 +0.090 (+8.91%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
May 22, 2024 1.030 1.100 1.030 1.100 7,256 +0.09(+8.91%)
May 21, 2024 1.050 1.050 1.010 1.010 750 -0.02(-1.94%)
May 20, 2024 0.9250 1.105 0.9250 1.030 1,700 -0.10(-8.85%)
May 17, 2024 1.173 1.180 1.115 1.130 8,900 -0.05(-4.24%)
May 16, 2024 1.140 1.180 1.130 1.180 4,824 +0.06(+5.83%)
May 15, 2024 1.150 1.150 0.8601 1.115 14,116 -0.07(-6.30%)
May 14, 2024 1.000 1.220 1.000 1.190 9,155 +0.19(+19.00%)
May 13, 2024 0.6500 1.230 0.6500 1.000 5,528 +0.34(+51.52%)
May 09, 2024 0.6600 0 +0.04(+6.45%)
May 08, 2024 0.7500 0.7500 0.6200 0.6200 4,000 -0.28(-31.11%)
May 07, 2024 0.9000 0.9000 0.9000 0.9000 1,400 +0.00(+0.00%)
May 06, 2024 0.9100 0.9100 0.9000 0.9000 2,000 +0.00(+0.00%)
May 02, 2024 0.9000 0 +0.14(+18.42%)
May 01, 2024 1.000 1.000 0.7600 0.7600 8,000 -0.59(-43.70%)
Apr 30, 2024 1.200 1.350 1.200 1.350 2,100 +0.05(+3.85%)
Apr 29, 2024 1.300 1.310 0.8000 1.300 4,223 -0.04(-2.99%)
Apr 26, 2024 1.180 1.340 1.180 1.340 601 +0.34(+34.00%)
Apr 25, 2024 1.000 1.251 1.000 1.000 4,226 +0.00(+0.00%)
Apr 23, 2024 1.000 0 -0.03(-2.92%)
Apr 19, 2024 1.030 1 -0.22(-17.59%)
Apr 18, 2024 0.8934 1.250 0.8934 1.250 8,740 +0.34(+37.36%)
Apr 17, 2024 0.9100 0.9100 0.9100 0.9100 1,001 +0.22(+31.88%)
Apr 16, 2024 0.6900 0.7000 0.6900 0.6900 8,944 +0.00(+0.00%)
Apr 15, 2024 0.3903 0.6900 0.3903 0.6900 261 -0.04(-5.25%)
Apr 12, 2024 0.7202 0.7302 0.7202 0.7282 3,352 -0.18(-19.71%)
Apr 11, 2024 0.8400 0.9070 0.8400 0.9070 3,113 -0.01(-0.92%)
Apr 08, 2024 0.9154 0 -0.13(-12.82%)
Apr 05, 2024 0.9100 1.050 0.9100 1.050 3,826 +0.05(+5.00%)
Apr 04, 2024 1.050 1.050 1.000 1.000 900 -0.13(-11.50%)
Apr 02, 2024 1.130 0 +0.13(+13.00%)
Apr 01, 2024 1.050 1.113 0.8926 1.000 14,696 -0.11(-9.91%)
Mar 28, 2024 1.110 1.149 1.110 1.110 1,200 -0.04(-3.48%)
Mar 27, 2024 1.150 1.150 1.150 1.150 100 -0.09(-7.26%)
Mar 25, 2024 1.240 0 +0.14(+12.98%)
Mar 22, 2024 1.055 1.110 1.055 1.097 5,710 +0.07(+6.55%)
Mar 21, 2024 1.030 1.030 1.030 1.030 170 +0.01(+0.98%)
Mar 20, 2024 1.020 1.020 1.020 1.020 4,450 +0.01(+0.99%)
Mar 19, 2024 1.060 1.060 0.7000 1.010 6,300 -0.06(-5.61%)
Mar 18, 2024 1.320 1.320 1.050 1.070 4,414 -0.53(-33.12%)
Mar 15, 2024 1.530 1.640 1.310 1.600 11,700 +0.20(+14.29%)
Mar 14, 2024 1.400 1.540 1.150 1.400 15,193 +0.20(+16.67%)
Mar 13, 2024 0.9500 1.450 0.9500 1.200 13,500 +0.21(+21.21%)
Mar 12, 2024 0.8500 1.250 0.8500 0.9900 48,876 +0.12(+13.79%)
Mar 11, 2024 0.8200 0.8700 0.7800 0.8700 28,801 -0.13(-13.00%)
Mar 08, 2024 0.9000 1.000 0.9000 1.000 6,900 +0.20(+25.00%)
Mar 07, 2024 0.8000 0.8000 0.8000 0.8000 8,000 +0.00(+0.00%)
Mar 06, 2024 0.8000 0.8000 0.7940 0.8000 7,006 -0.03(-3.53%)
Mar 05, 2024 0.8293 0.8293 0.8293 0.8293 775 +0.18(+27.58%)
Mar 04, 2024 0.7800 0.7800 0.6500 0.6500 2,250 -0.16(-20.24%)
Mar 01, 2024 0.7900 0.8149 0.7750 0.8149 21,620 +0.05(+7.22%)
Feb 29, 2024 0.7499 0.7620 0.7499 0.7600 14,000 +0.01(+1.35%)
Feb 28, 2024 0.8500 0.8500 0.7100 0.7499 14,930 +0.01(+1.34%)
Feb 27, 2024 0.8500 0.8984 0.7400 0.7400 18,050 -0.23(-23.77%)
Feb 26, 2024 0.9092 0.9900 0.9092 0.9708 5,000 +0.07(+7.87%)
Feb 23, 2024 0.9100 0.9500 0.6051 0.9000 51,192 -0.00(-0.42%)
Feb 22, 2024 0.9108 1.020 0.7701 0.9038 33,423 +0.15(+20.51%)
Feb 21, 2024 0.7050 0.9199 0.7001 0.7500 26,641 +0.05(+7.14%)
Feb 20, 2024 0.6100 0.7000 0.6100 0.7000 34,000 +0.21(+42.86%)
Feb 16, 2024 0.5501 0.5999 0.4900 0.4900 74,948 +0.07(+16.39%)
Feb 15, 2024 0.4560 0.5100 0.3710 0.4210 15,391 -0.09(-18.11%)
Feb 14, 2024 0.4500 0.5400 0.3825 0.5141 53,241 +0.04(+9.38%)
Feb 13, 2024 0.5200 0.5200 0.4700 0.4700 49,200 -0.02(-5.01%)
Feb 12, 2024 0.4113 0.4948 0.4100 0.4948 18,999 +0.06(+15.07%)
Feb 09, 2024 0.4000 0.4980 0.4000 0.4300 73,262 +0.05(+13.16%)
Feb 08, 2024 0.3879 0.4300 0.3800 0.3800 31,005 -0.07(-15.56%)
Feb 07, 2024 0.2500 0.4500 0.2500 0.4500 113,719 +0.21(+87.50%)
Feb 06, 2024 0.1858 0.2562 0.1858 0.2400 22,406 +0.07(+45.19%)
Feb 02, 2024 0.1653 0 -0.03(-15.53%)
Jan 30, 2024 0.1957 1 +0.01(+5.78%)
Jan 29, 2024 0.1700 0.1850 0.1700 0.1850 56,979 +0.01(+4.23%)
Jan 23, 2024 0.1775 0 -0.00(-1.66%)
Jan 22, 2024 0.1805 0.1805 0.1805 0.1805 3,500 -0.00(-2.43%)
Jan 19, 2024 0.1850 0.1850 0.1850 0.1850 7,500 +0.00(+0.00%)
Jan 18, 2024 0.2900 0.2900 0.1850 0.1850 10,850 -0.10(-36.21%)
Jan 17, 2024 0.1858 0.2900 0.1858 0.2900 9,245 +0.11(+57.95%)
Jan 12, 2024 0.1836 0 +0.07(+55.86%)
Jan 10, 2024 0.1178 0 +0.01(+6.03%)
Dec 27, 2023 0.1111 0 +0.00(+0.00%)
Dec 19, 2023 0.1111 0 -0.05(-30.56%)
Dec 12, 2023 0.1600 1 +0.00(+0.00%)
Dec 11, 2023 0.1600 0.1600 0.1600 0.1600 3,900 -0.01(-5.33%)
Dec 01, 2023 0.1690 0 +0.01(+5.63%)
Nov 30, 2023 0.2000 0.2700 0.1600 0.1600 7,400 -0.12(-42.73%)
Nov 28, 2023 0.2794 0 +0.02(+8.76%)
Nov 27, 2023 0.2657 0.3057 0.2000 0.2569 10,144 +0.01(+4.43%)
Nov 24, 2023 0.2001 0.3458 0.2001 0.2460 2,174 -0.01(-3.83%)
Nov 22, 2023 0.2558 0.2558 0.2558 0.2558 2,500 -0.01(-5.26%)
Nov 15, 2023 0.2700 0 -0.08(-22.84%)
Nov 14, 2023 0.3499 0.3499 0.3499 0.3499 500 +0.05(+16.98%)
Nov 13, 2023 0.3000 0.3000 0.2991 0.2991 6,500 -0.00(-0.13%)
Nov 10, 2023 0.1800 0.2995 0.1800 0.2995 2,600 -0.07(-19.05%)
Nov 01, 2023 0.3700 0 +0.08(+29.51%)
Oct 31, 2023 0.2857 0.2857 0.1500 0.2857 400 -0.08(-22.78%)
Oct 20, 2023 0.3700 0 +0.09(+32.14%)
Oct 19, 2023 0.2150 0.2800 0.2150 0.2800 1,004 +0.03(+12.00%)
Oct 18, 2023 0.2300 0.2500 0.1501 0.2500 3,033 +0.03(+13.64%)
Oct 17, 2023 0.2500 0.2500 0.2200 0.2200 5,000 +0.14(+190.24%)
Oct 16, 2023 0.1389 0.1389 0.0758 0.0758 31,208 -0.29(-79.51%)
Sep 25, 2023 0.3700 0 +0.00(+0.00%)
Sep 19, 2023 0.3700 0 +0.22(+148.49%)
Sep 06, 2023 0.1489 0 +0.00(+0.00%)
Sep 01, 2023 0.1489 0 -0.08(-35.26%)
Aug 17, 2023 0.2300 0 +0.01(+6.58%)
Aug 09, 2023 0.2158 0 -0.01(-6.17%)
Aug 08, 2023 0.2700 0.2700 0.2250 0.2300 9,175 -0.04(-14.81%)
Aug 02, 2023 0.2700 0 -0.03(-10.00%)
Aug 01, 2023 0.3000 0.3000 0.3000 0.3000 2,000 -0.05(-14.29%)
Jul 28, 2023 0.3500 0 -0.03(-7.89%)
Jul 21, 2023 0.3800 0 +0.05(+15.15%)
Jul 20, 2023 0.3100 0.3300 0.3100 0.3300 6,766 +0.02(+6.45%)
Jul 19, 2023 0.3100 0.3100 0.3100 0.3100 4,109 +0.01(+3.30%)
Jul 18, 2023 0.4200 0.4200 0.3000 0.3001 3,561 -0.10(-24.98%)
Jul 17, 2023 0.4000 0.4000 0.4000 0.4000 6,550 +0.00(+0.00%)
Jul 14, 2023 0.3900 0.4100 0.3900 0.4000 3,580 +0.10(+33.33%)
Jul 13, 2023 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Jul 12, 2023 0.3000 0.3000 0.3000 0.3000 2,166 +0.00(+0.00%)
Jul 11, 2023 0.2700 0.3000 0.2700 0.3000 3,500 +0.05(+20.00%)
Jul 07, 2023 0.2500 0 +0.05(+25.00%)
Jul 05, 2023 0.2000 0 +0.00(+0.00%)
Jul 03, 2023 0.2000 0.2100 0.1900 0.2000 26,965 +0.01(+5.26%)
Jun 30, 2023 0.1750 0.1900 0.1750 0.1900 4,400 +0.04(+26.67%)
Jun 29, 2023 0.2000 0.2000 0.1500 0.1500 37,000 +0.02(+15.38%)
Jun 28, 2023 0.1300 0.1300 0.1200 0.1300 6,582 +0.02(+18.18%)
Jun 22, 2023 0.1100 0 +0.01(+10.00%)
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.