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

Rocketfuel Blockchain Inc (OP: )

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 (%)
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%)
Oct 01, 2020 2.950 2.950 2.570 2.570 414 -0.38(-12.88%)
Sep 30, 2020 2.950 2.950 2.950 2.950 100 +0.05(+1.72%)
Sep 29, 2020 2.900 2.900 2.900 2.900 108 +0.05(+1.75%)
Sep 28, 2020 2.850 2.850 2.850 2.850 150 -0.10(-3.39%)
Sep 25, 2020 2.900 2.950 2.900 2.950 1,300 +0.00(+0.00%)
Sep 24, 2020 2.950 2.950 2.950 2.950 110 +0.40(+15.69%)
Sep 23, 2020 2.500 2.550 2.500 2.550 1,629 -0.20(-7.27%)
Sep 22, 2020 2.520 2.750 2.510 2.750 503 +0.25(+10.00%)
Sep 21, 2020 2.750 2.750 2.500 2.500 501 -0.45(-15.25%)
Sep 18, 2020 2.950 2.950 2.950 2.950 2,600 +0.00(+0.00%)
Sep 17, 2020 2.950 2.950 0.5000 2.950 2,150 +0.10(+3.51%)
Sep 16, 2020 2.850 2.850 2.850 2.850 1,015 -0.10(-3.39%)
Sep 15, 2020 2.600 2.950 2.600 2.950 1,362 +0.05(+1.72%)
Sep 11, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 10, 2020 2.850 2.900 2.600 2.900 1,297 -0.10(-3.33%)
Sep 09, 2020 3.005 3.005 3.000 3.000 1,110 +0.00(+0.00%)
Sep 04, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 03, 2020 3.000 3.000 3.000 3.000 867 +0.00(+0.00%)
Sep 02, 2020 2.750 3.000 2.750 3.000 1,100 +0.10(+3.45%)
Sep 01, 2020 2.900 2.900 2.900 2.900 163 +0.15(+5.45%)
Aug 31, 2020 2.750 2.750 2.750 14 +0.00(+0.00%)
Aug 28, 2020 2.900 3.000 2.750 2.750 3,700 +0.25(+10.00%)
Aug 27, 2020 2.500 2.500 2.500 7 +0.00(+0.00%)
Aug 26, 2020 2.500 2.500 2.500 2.500 1,020 +0.00(+0.00%)
Aug 25, 2020 2.900 2.900 2.500 2.500 1,139 -0.40(-13.79%)
Aug 24, 2020 3.050 3.200 2.900 2.900 1,484 -0.15(-4.92%)
Aug 21, 2020 3.000 3.050 3.000 3.050 2,400 +0.07(+2.52%)
Aug 20, 2020 2.975 2.975 2.975 2.975 210 -0.02(-0.83%)
Aug 19, 2020 2.040 3.000 2.040 3.000 3,625 +0.10(+3.45%)
Aug 18, 2020 2.900 2.900 2.900 2.900 1,200 +0.14(+5.07%)
Aug 17, 2020 2.890 2.890 2.760 2.760 533 +0.01(+0.36%)
Aug 14, 2020 2.780 2.780 2.750 2.750 300 +0.15(+5.77%)
Aug 13, 2020 2.600 2.600 2.600 2.600 216 +0.00(+0.00%)
Aug 12, 2020 2.600 2.600 2.600 86 +0.00(+0.00%)
Aug 11, 2020 2.600 2.600 2.600 10 +0.00(+0.00%)
Aug 10, 2020 2.600 2.600 2.600 2.600 1,100 +0.10(+4.00%)
Aug 07, 2020 2.760 2.760 2.500 2.500 800 -0.30(-10.71%)
Aug 06, 2020 2.800 2.800 2.800 100 +0.00(+0.00%)
Aug 05, 2020 2.800 2.800 2.800 13 +0.00(+0.00%)
Aug 04, 2020 2.800 2.800 2.800 2.800 138 +0.00(+0.00%)
Aug 03, 2020 2.800 2.800 2.800 2.800 1,483 +0.00(+0.00%)
Jul 31, 2020 2.750 2.900 2.750 2.800 300 +0.10(+3.70%)
Jul 30, 2020 2.800 2.900 1.700 2.700 2,477 -0.30(-10.00%)
Jul 29, 2020 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jul 28, 2020 3.000 3.000 3.000 3.000 152 +0.00(+0.00%)
Jul 27, 2020 2.900 3.000 2.900 3.000 4,458 +0.10(+3.45%)
Jul 24, 2020 2.850 3.000 2.775 2.900 13,100 +0.00(+0.00%)
Jul 23, 2020 2.900 2.900 2.900 30 +0.00(+0.00%)
Jul 22, 2020 2.450 2.900 2.450 2.900 1,723 +0.45(+18.37%)
Jul 21, 2020 2.450 2.450 2.450 2.450 105 +0.00(+0.00%)
Jul 20, 2020 2.450 2.450 2.450 25 +0.00(+0.00%)
Jul 17, 2020 2.450 2.450 2.450 20 +0.00(+0.00%)
Jul 14, 2020 2.450 2.450 2.450 0 -0.05(-2.00%)
Jul 13, 2020 2.500 2.500 2.500 2.500 100 +0.40(+19.05%)
Jul 09, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 08, 2020 2.100 2.100 2.100 34 +0.00(+0.00%)
Jul 07, 2020 2.100 2.100 2.100 2.100 801 +0.00(+0.00%)
Jul 06, 2020 2.100 2.100 2.100 6 +0.00(+0.00%)
Jul 02, 2020 2.100 2.100 2.100 2.100 200 -0.10(-4.55%)
Jul 01, 2020 2.200 2.200 2.100 2.200 402 -0.18(-7.56%)
Jun 29, 2020 2.380 2.380 2.380 0 -0.07(-2.86%)
Jun 26, 2020 2.450 2.450 2.450 2.450 100 +0.00(+0.00%)
Jun 23, 2020 2.450 2.450 2.450 0 -0.05(-2.00%)
Jun 22, 2020 2.500 2.500 2.500 20 +0.00(+0.00%)
Jun 18, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 17, 2020 2.500 2.500 2.500 2.500 150 +0.00(+0.00%)
Jun 16, 2020 2.500 2.500 2.180 2.500 1,376 +0.33(+14.94%)
Jun 15, 2020 2.175 2.175 2.175 48 +0.00(+0.00%)
Jun 11, 2020 2.175 2.175 2.175 0 -0.18(-7.45%)
Jun 10, 2020 2.350 2.350 2.350 2.350 112 +0.10(+4.44%)
Jun 09, 2020 2.250 2.250 2.250 2.250 339 +0.00(+0.00%)
Jun 08, 2020 2.250 2.250 2.250 15 +0.00(+0.00%)
Jun 05, 2020 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Jun 04, 2020 2.500 2.500 1.750 2.250 700 -0.65(-22.41%)
Jun 03, 2020 2.500 2.900 2.000 2.900 1,272 +0.15(+5.45%)
Jun 02, 2020 2.750 2.750 2.750 2.750 203 +0.00(+0.00%)
Jun 01, 2020 2.750 2.750 0.5001 2.750 1,818 -0.15(-5.17%)
May 29, 2020 2.900 2.900 2.900 110 +0.00(+0.00%)
May 28, 2020 2.900 2.900 2.900 129 +0.00(+0.00%)
May 27, 2020 2.900 2.900 2.900 2.900 128 +0.00(+0.00%)
May 26, 2020 2.900 2.900 2.900 2.900 108 +0.00(+0.00%)
May 22, 2020 2.900 2.900 2.900 2.900 200 +0.10(+3.57%)
May 20, 2020 2.800 2.800 2.800 0 -0.19(-6.35%)
May 19, 2020 2.990 2.990 2.990 60 +0.00(+0.00%)
May 18, 2020 3.250 3.250 2.990 2.990 1,924 -0.01(-0.33%)
May 15, 2020 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
May 13, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
May 12, 2020 3.000 3.000 3.000 3.000 366 -0.10(-3.23%)
May 11, 2020 3.100 3.100 3.100 3.100 540 -0.05(-1.59%)
May 08, 2020 3.150 3.150 3.150 3.150 800 +0.00(+0.00%)
May 07, 2020 3.000 3.150 3.000 3.150 801 +0.00(+0.00%)
May 06, 2020 3.220 3.220 3.150 3.150 500 +0.15(+5.00%)
May 05, 2020 2.800 3.000 2.800 3.000 700 +0.20(+7.14%)
May 04, 2020 2.950 2.950 2.000 2.800 559 -0.20(-6.67%)
May 01, 2020 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Apr 30, 2020 2.950 3.000 2.500 3.000 2,227 +0.53(+21.46%)
Apr 29, 2020 2.470 2.470 2.470 152 +0.00(+0.00%)
Apr 28, 2020 2.000 2.470 1.750 2.470 1,932 +0.03(+1.23%)
Apr 27, 2020 2.440 2.440 2.440 10 +0.00(+0.00%)
Apr 24, 2020 2.000 2.500 1.400 2.440 2,400 -0.06(-2.40%)
Apr 23, 2020 2.500 2.500 2.500 2.500 177 +0.00(+0.00%)
Apr 22, 2020 2.500 2.500 2.500 2.500 212 -0.50(-16.67%)
Apr 21, 2020 2.900 3.000 2.900 3.000 612 +0.00(+0.00%)
Apr 20, 2020 2.880 3.000 2.880 3.000 1,293 +0.00(+0.00%)
Apr 15, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 09, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 07, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 06, 2020 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Apr 02, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 01, 2020 3.000 3.000 3.000 10 +0.00(+0.00%)
Mar 31, 2020 3.000 3.000 2.750 3.000 262 +1.30(+76.47%)
Mar 30, 2020 1.500 3.000 1.500 1.700 1,600 -1.30(-43.33%)
Mar 27, 2020 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Mar 20, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 19, 2020 3.000 3.000 3.000 3 +0.00(+0.00%)
Mar 18, 2020 3.000 3.000 3.000 7 +0.00(+0.00%)
Mar 17, 2020 3.000 3.000 3.000 100 +0.00(+0.00%)
Mar 16, 2020 3.000 3.000 3.000 10 +0.00(+0.00%)
Mar 10, 2020 3.000 3.000 3.000 0 +1.50(+100.00%)
Mar 09, 2020 1.500 3.000 1.500 1.500 323 -1.50(-50.00%)
Mar 06, 2020 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Mar 05, 2020 3.000 3.000 3.000 3.000 100 +0.20(+7.14%)
Mar 02, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 28, 2020 2.800 2.800 2.800 2.800 300 -0.20(-6.67%)
Feb 25, 2020 3.000 3.000 3.000 0 -1.40(-31.82%)
Feb 24, 2020 4.400 4.400 4.400 22 +0.00(+0.00%)
Feb 20, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 18, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 12, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 10, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 07, 2020 4.400 4.400 4.400 4.400 100 -0.10(-2.22%)
Jan 16, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 14, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 10, 2020 4.500 4.500 4.500 0 -0.49(-9.82%)
Jan 09, 2020 4.990 4.990 4.990 10 +0.00(+0.00%)
Jan 08, 2020 4.990 4.990 4.990 43 +0.00(+0.00%)
Jan 06, 2020 4.990 4.990 4.990 0 +0.00(+0.00%)
Jan 02, 2020 4.990 4.990 4.990 0 -0.01(-0.20%)
Dec 30, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 20, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
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.