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 30, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 29, 2018 0.4200 0.4200 0.3700 0.3700 766 -0.04(-9.76%)
May 25, 2018 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
May 24, 2018 0.4201 0.4201 0.4200 0.4200 4,999 +0.00(+0.00%)
May 22, 2018 0.4200 0.4200 0.4200 0 -0.13(-23.64%)
May 21, 2018 0.5500 0.5500 0.5500 0.5500 303 +0.05(+10.00%)
May 18, 2018 0.4500 0.5000 0.4500 0.5000 7,116 -0.10(-16.67%)
May 15, 2018 0.6000 0.6000 0.6000 132 +0.00(+0.08%)
May 14, 2018 0.5900 0.6045 0.4600 0.5995 2,128 +0.01(+1.61%)
May 11, 2018 0.3580 0.5900 0.3580 0.5900 2,774 +0.08(+15.69%)
May 10, 2018 0.3880 0.5100 0.3780 0.5100 11,993 -0.02(-2.86%)
May 09, 2018 0.3300 0.6200 0.3300 0.5250 90,365 +0.19(+57.52%)
May 08, 2018 0.3400 0.3400 0.3300 0.3333 37,490 -0.01(-3.11%)
May 07, 2018 0.2800 0.3440 0.2800 0.3440 29,660 +0.07(+25.32%)
May 03, 2018 0.2745 0.2745 0.2745 0 +0.02(+9.36%)
May 02, 2018 0.2750 0.3541 0.2490 0.2510 61,363 -0.00(-0.40%)
May 01, 2018 0.2520 0.2520 0.2520 0.2520 8,513 +0.01(+4.13%)
Apr 30, 2018 0.2520 0.2520 0.2380 0.2420 90,245 +0.03(+12.56%)
Apr 27, 2018 0.2150 0.2150 0.2150 0.2150 9,833 -0.04(-15.69%)
Apr 26, 2018 0.2750 0.3300 0.2550 0.2550 171,099 -0.11(-31.08%)
Apr 25, 2018 0.2500 0.4000 0.2500 0.3700 2,747 +0.07(+23.33%)
Apr 24, 2018 0.2799 0.3000 0.2150 0.3000 35,315 +0.00(+0.00%)
Apr 23, 2018 0.3900 0.3900 0.2000 0.3000 43,240 -0.10(-25.00%)
Apr 20, 2018 0.3000 0.4000 0.2500 0.4000 69,398 +0.10(+33.38%)
Apr 19, 2018 0.3494 0.3999 0.2800 0.2999 32,854 -0.05(-14.29%)
Apr 18, 2018 0.2200 0.3499 0.1951 0.3499 63,184 +0.13(+61.24%)
Apr 17, 2018 0.2070 0.2500 0.2050 0.2170 135,151 +0.01(+4.83%)
Apr 16, 2018 0.2911 0.2955 0.1900 0.2070 39,422 -0.09(-31.00%)
Apr 13, 2018 0.1200 0.4400 0.1200 0.3000 373,440 +0.18(+160.87%)
Apr 12, 2018 0.0820 0.1400 0.0820 0.1150 67,251 +0.03(+40.24%)
Apr 11, 2018 0.0969 0.1199 0.0800 0.0820 125,673 +0.01(+17.14%)
Apr 10, 2018 0.0800 0.0979 0.0700 0.0700 68,433 +0.01(+16.67%)
Apr 09, 2018 0.0300 0.0670 0.0300 0.0600 170,039 +0.03(+100.00%)
Apr 06, 2018 0.0350 0.0398 0.0300 0.0300 37,032 -0.03(-47.37%)
Apr 05, 2018 0.0350 0.0570 0.0350 0.0570 21,000 +0.02(+62.86%)
Apr 04, 2018 0.0350 0.0425 0.0350 0.0350 3,333 -0.01(-22.22%)
Mar 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 21, 2018 0.0451 0.0451 0.0450 0.0450 12,132 +0.00(+0.00%)
Mar 19, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Mar 14, 2018 0.0450 0.0450 0.0450 0.0450 529 +0.00(+0.00%)
Mar 09, 2018 0.0450 0.0450 0.0450 78 +0.00(+0.00%)
Mar 08, 2018 0.0451 0.0451 0.0450 0.0450 4,532 -0.00(-8.35%)
Mar 06, 2018 0.0491 0.0491 0.0491 0 +0.00(+9.11%)
Mar 05, 2018 0.0450 0.0451 0.0450 0.0450 4,779 -0.00(-0.22%)
Mar 02, 2018 0.0475 0.0475 0.0451 0.0451 20,066 -0.00(-3.11%)
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.