Redwood Scientific Technologies, Inc. (RSCI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:57AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,400 |
| 06 May 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
| 03 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 02 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
| 01 May 2024 | 1.0000 | 1.0000 | 0.7600 | 0.7600 | 0.7600 | 8,000 |
| 30 Apr 2024 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 2,100 |
| 29 Apr 2024 | 1.3000 | 1.3100 | 0.8000 | 1.3000 | 1.3000 | 4,223 |
| 26 Apr 2024 | 1.1800 | 1.3400 | 1.1800 | 1.3400 | 1.3400 | 601 |
| 25 Apr 2024 | 1.0000 | 1.2510 | 1.0000 | 1.0000 | 1.0000 | 4,226 |
| 24 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 Apr 2024 | 0.6900 | 1.0000 | 0.6900 | 1.0000 | 1.0000 | 6,500 |
| 22 Apr 2024 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | - |
| 19 Apr 2024 | 1.2000 | 1.2000 | 0.9301 | 1.0301 | 1.0301 | 5,100 |
| 18 Apr 2024 | 0.8934 | 1.2500 | 0.8934 | 1.2500 | 1.2500 | 8,740 |
| 17 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,001 |
| 16 Apr 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 8,944 |
| 15 Apr 2024 | 0.3903 | 0.6900 | 0.3903 | 0.6900 | 0.6900 | 261 |
| 12 Apr 2024 | 0.7202 | 0.7302 | 0.7202 | 0.7282 | 0.7282 | 3,352 |
| 11 Apr 2024 | 0.8400 | 0.9070 | 0.8400 | 0.9070 | 0.9070 | 3,113 |
| 10 Apr 2024 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | - |
| 09 Apr 2024 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | - |
| 08 Apr 2024 | 0.5600 | 0.9154 | 0.5600 | 0.9154 | 0.9154 | 5,298 |
| 05 Apr 2024 | 0.9860 | 1.0500 | 0.9100 | 1.0500 | 1.0500 | 3,826 |
| 04 Apr 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 900 |
| 03 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 02 Apr 2024 | 1.0099 | 1.1400 | 1.0000 | 1.1300 | 1.1300 | 2,500 |
| 01 Apr 2024 | 1.0500 | 1.1125 | 0.8926 | 1.0000 | 1.0000 | 14,696 |
| 28 Mar 2024 | 1.1100 | 1.1490 | 1.1100 | 1.1100 | 1.1100 | 1,200 |
| 27 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| 26 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 25 Mar 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 1,100 |
| 22 Mar 2024 | 1.0550 | 1.1100 | 1.0550 | 1.0975 | 1.0975 | 5,710 |
| 21 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 170 |
| 20 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 4,450 |
| 19 Mar 2024 | 1.0600 | 1.0600 | 0.7000 | 1.0100 | 1.0100 | 6,300 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.0496 | 1.0700 | 1.0700 | 4,414 |
| 15 Mar 2024 | 1.3800 | 1.6400 | 1.3100 | 1.6000 | 1.6000 | 11,700 |
| 14 Mar 2024 | 1.3000 | 1.5400 | 1.1500 | 1.4000 | 1.4000 | 15,193 |
| 13 Mar 2024 | 0.9500 | 1.4500 | 0.9500 | 1.2000 | 1.2000 | 13,500 |
| 12 Mar 2024 | 0.9000 | 1.2500 | 0.8500 | 0.9900 | 0.9900 | 48,876 |
| 11 Mar 2024 | 0.7800 | 0.8700 | 0.7800 | 0.8700 | 0.8700 | 28,801 |
| 08 Mar 2024 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 6,900 |
| 07 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 8,000 |
| 06 Mar 2024 | 0.8000 | 0.8000 | 0.7940 | 0.8000 | 0.8000 | 7,006 |
| 05 Mar 2024 | 0.8293 | 0.8293 | 0.8293 | 0.8293 | 0.8293 | 775 |
| 04 Mar 2024 | 0.7800 | 0.7800 | 0.6500 | 0.6500 | 0.6500 | 2,250 |
| 01 Mar 2024 | 0.7900 | 0.8149 | 0.7750 | 0.8149 | 0.8149 | 21,620 |
| 29 Feb 2024 | 0.7499 | 0.7620 | 0.7499 | 0.7600 | 0.7600 | 14,000 |
| 28 Feb 2024 | 0.8500 | 0.8500 | 0.7100 | 0.7499 | 0.7499 | 14,930 |
| 27 Feb 2024 | 0.8500 | 0.8984 | 0.7400 | 0.7400 | 0.7400 | 18,050 |
| 26 Feb 2024 | 0.9092 | 0.9900 | 0.9092 | 0.9708 | 0.9708 | 5,000 |
| 23 Feb 2024 | 0.9100 | 0.9500 | 0.6051 | 0.9000 | 0.9000 | 51,192 |
| 22 Feb 2024 | 0.9108 | 1.0200 | 0.7701 | 0.9038 | 0.9038 | 33,423 |
| 21 Feb 2024 | 0.7050 | 0.9199 | 0.7001 | 0.7500 | 0.7500 | 26,641 |
| 20 Feb 2024 | 0.6100 | 0.7000 | 0.6100 | 0.7000 | 0.7000 | 34,000 |
| 16 Feb 2024 | 0.5501 | 0.5999 | 0.4900 | 0.4900 | 0.4900 | 74,948 |
| 15 Feb 2024 | 0.4560 | 0.5100 | 0.3710 | 0.4210 | 0.4210 | 15,391 |
| 14 Feb 2024 | 0.4500 | 0.5400 | 0.3825 | 0.5141 | 0.5141 | 53,241 |
| 13 Feb 2024 | 0.4950 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 49,200 |
| 12 Feb 2024 | 0.4112 | 0.4948 | 0.4100 | 0.4948 | 0.4948 | 18,999 |
| 09 Feb 2024 | 0.4000 | 0.4980 | 0.4000 | 0.4300 | 0.4300 | 73,262 |
| 08 Feb 2024 | 0.3878 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 31,005 |
| 07 Feb 2024 | 0.2500 | 0.4500 | 0.2500 | 0.4500 | 0.4500 | 113,719 |
| 06 Feb 2024 | 0.1857 | 0.2562 | 0.1857 | 0.2400 | 0.2400 | 22,406 |
| 05 Feb 2024 | 0.1653 | 0.1653 | 0.1653 | 0.1653 | 0.1653 | - |
| 02 Feb 2024 | 0.1690 | 0.1690 | 0.1653 | 0.1653 | 0.1653 | 900 |
| 01 Feb 2024 | 0.1957 | 0.1957 | 0.1957 | 0.1957 | 0.1957 | - |
| 31 Jan 2024 | 0.1957 | 0.1957 | 0.1957 | 0.1957 | 0.1957 | - |
| 30 Jan 2024 | 0.2100 | 0.2100 | 0.1957 | 0.1957 | 0.1957 | 18,350 |
| 29 Jan 2024 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 56,979 |
| 26 Jan 2024 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | - |
| 25 Jan 2024 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | - |
| 24 Jan 2024 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | - |
| 23 Jan 2024 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 166 |
| 22 Jan 2024 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 3,500 |
| 19 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 7,500 |
| 18 Jan 2024 | 0.2900 | 0.2900 | 0.1850 | 0.1850 | 0.1850 | 10,850 |
| 17 Jan 2024 | 0.1858 | 0.2900 | 0.1858 | 0.2900 | 0.2900 | 9,245 |
| 16 Jan 2024 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | - |
| 12 Jan 2024 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | 100 |
| 11 Jan 2024 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | - |
| 10 Jan 2024 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | 155 |
| 09 Jan 2024 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 08 Jan 2024 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 05 Jan 2024 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 04 Jan 2024 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 03 Jan 2024 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 02 Jan 2024 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 29 Dec 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 28 Dec 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 27 Dec 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 200 |
| 26 Dec 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 22 Dec 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 21 Dec 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 20 Dec 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | - |
| 19 Dec 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 100 |
| 18 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 15 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 14 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 13 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.