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

Rocketfuel Blockchain Inc (OP: RKFL )

N/A UNCHANGED
Last Price Updated: 3:27 PM EDT, Sep 22, 2023 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 (%)
Dec 31, 2020 2.000 2.000 2.000 26,660 -0.02(-1.23%)
Dec 30, 2020 1.750 2.250 1.400 2.025 26,660 +0.42(+26.56%)
Dec 29, 2020 1.530 1.600 1.515 1.600 2,588 +0.05(+3.23%)
Dec 28, 2020 1.400 1.950 1.220 1.550 62,701 +0.25(+19.23%)
Dec 24, 2020 1.750 1.845 1.100 1.300 27,100 -0.60(-31.58%)
Dec 23, 2020 1.700 1.900 1.300 1.900 14,534 +0.64(+50.79%)
Dec 22, 2020 1.700 2.000 1.020 1.260 46,451 -0.72(-36.36%)
Dec 21, 2020 2.010 2.020 1.250 1.980 15,008 -0.03(-1.49%)
Dec 18, 2020 2.395 2.395 1.750 2.010 7,200 -0.04(-1.95%)
Dec 17, 2020 2.050 2.050 1.510 2.050 22,945 +0.00(+0.00%)
Dec 16, 2020 1.700 2.050 1.700 2.050 4,462 +0.00(+0.00%)
Dec 15, 2020 1.870 2.050 1.800 2.050 4,400 +0.00(+0.00%)
Dec 14, 2020 2.190 2.190 1.710 2.050 12,956 -0.15(-6.82%)
Dec 11, 2020 1.800 2.200 1.800 2.200 10,400 +0.00(+0.00%)
Dec 10, 2020 2.150 2.270 1.650 2.200 18,833 +0.20(+10.00%)
Dec 09, 2020 2.025 2.250 2.000 2.000 1,950 -0.15(-6.98%)
Dec 08, 2020 2.200 2.200 1.750 2.150 9,776 +0.15(+7.50%)
Dec 07, 2020 2.445 2.445 1.750 2.000 1,958 -0.05(-2.44%)
Dec 04, 2020 1.635 2.100 1.500 2.050 1,300 -0.15(-6.82%)
Dec 03, 2020 2.300 2.300 1.500 2.200 8,290 -0.15(-6.38%)
Dec 02, 2020 2.500 2.500 2.000 2.350 4,700 -0.10(-4.08%)
Dec 01, 2020 2.500 2.500 2.280 2.450 5,452 +0.05(+2.08%)
Nov 30, 2020 2.200 2.400 2.100 2.400 1,556 +0.00(+0.00%)
Nov 27, 2020 2.400 2.400 2.400 2.400 100 +0.20(+9.09%)
Nov 25, 2020 2.200 2.240 1.900 2.200 4,400 +0.20(+10.00%)
Nov 24, 2020 2.500 2.500 1.000 2.000 34,436 -0.40(-16.67%)
Nov 23, 2020 2.300 2.600 2.200 2.400 2,209 +0.05(+2.13%)
Nov 20, 2020 2.400 2.400 2.250 2.350 1,300 +0.10(+4.44%)
Nov 19, 2020 2.050 2.250 1.900 2.250 7,232 +0.20(+9.76%)
Nov 18, 2020 1.900 2.050 1.900 2.050 1,641 +0.05(+2.50%)
Nov 17, 2020 1.800 2.050 1.800 2.000 5,107 +0.20(+11.11%)
Nov 16, 2020 1.800 1.875 1.800 1.800 884 +0.00(+0.00%)
Nov 13, 2020 2.000 2.000 1.800 1.800 3,700 -0.20(-10.00%)
Nov 12, 2020 2.080 2.080 1.700 2.000 2,510 -0.08(-3.85%)
Nov 11, 2020 2.240 2.240 2.080 2.080 800 +0.00(+0.00%)
Nov 09, 2020 2.080 2.080 2.080 0 -0.47(-18.43%)
Nov 06, 2020 2.550 2.550 2.550 20 +0.00(+0.00%)
Nov 05, 2020 2.550 2.750 2.550 2.550 2,900 +0.05(+2.00%)
Nov 04, 2020 2.000 2.500 2.000 2.500 3,352 +0.50(+25.00%)
Nov 03, 2020 2.000 2.000 2.000 2.000 540 -0.20(-9.09%)
Nov 02, 2020 2.625 2.625 2.200 2.200 2,310 -0.05(-2.22%)
Oct 30, 2020 2.000 2.300 2.000 2.250 6,300 +1.25(+125.00%)
Oct 29, 2020 2.250 2.250 1.000 1.000 1,683 -1.00(-50.00%)
Oct 28, 2020 2.000 2.000 2.000 2.000 1,202 +0.00(+0.00%)
Oct 27, 2020 2.250 2.250 2.000 2.000 930 -0.35(-14.89%)
Oct 26, 2020 2.350 2.350 2.350 8 +0.00(+0.00%)
Oct 23, 2020 2.700 2.700 2.350 2.350 700 -0.25(-9.62%)
Oct 22, 2020 2.500 2.600 2.500 2.600 304 -0.15(-5.45%)
Oct 21, 2020 2.700 2.750 2.700 2.750 800 +0.10(+3.77%)
Oct 20, 2020 2.650 2.650 2.650 2.650 3,010 +0.05(+1.92%)
Oct 19, 2020 2.170 2.600 2.170 2.600 1,040 +0.15(+6.12%)
Oct 16, 2020 2.600 2.600 2.400 2.450 2,000 -0.15(-5.77%)
Oct 15, 2020 2.600 2.600 2.600 2.600 111 +0.43(+19.82%)
Oct 14, 2020 2.170 2.170 2.170 2.170 100 +0.00(+0.00%)
Oct 13, 2020 2.100 2.170 2.100 2.170 319 -0.03(-1.36%)
Oct 12, 2020 2.700 2.800 2.100 2.200 2,333 -0.65(-22.81%)
Oct 09, 2020 2.750 2.850 2.750 2.850 1,300 +0.10(+3.64%)
Oct 08, 2020 2.925 2.950 2.700 2.750 1,900 -0.20(-6.78%)
Oct 07, 2020 2.925 2.950 2.925 2.950 1,055 +0.20(+7.27%)
Oct 06, 2020 2.750 2.750 2.750 30 +0.00(+0.00%)
Oct 05, 2020 2.950 2.950 2.750 2.750 1,124 -0.10(-3.51%)
Oct 02, 2020 2.950 2.950 2.850 2.850 400 +0.28(+10.89%)
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.