Skip to main content

Redwood Scientific Technologies Inc (OP: RSCI )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.