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 (%)
Feb 28, 2022 0.2202 0.2380 0.2200 0.2290 52,803 +0.01(+4.00%)
Feb 25, 2022 0.2200 0.2424 0.2200 0.2202 18,060 +0.01(+4.86%)
Feb 24, 2022 0.2000 0.2200 0.1800 0.2100 155,119 +0.00(+2.39%)
Feb 23, 2022 0.2100 0.2199 0.2051 0.2051 32,155 -0.00(-1.25%)
Feb 22, 2022 0.2290 0.2290 0.2051 0.2077 42,544 -0.02(-9.22%)
Feb 18, 2022 0.2288 0 -0.00(-0.09%)
Feb 17, 2022 0.2300 0.2400 0.2110 0.2290 22,701 -0.00(-0.43%)
Feb 16, 2022 0.2300 0.2600 0.2150 0.2300 143,388 -0.02(-8.00%)
Feb 15, 2022 0.2350 0.2590 0.2259 0.2500 108,281 -0.01(-3.85%)
Feb 14, 2022 0.2600 0.2700 0.2520 0.2600 40,667 -0.02(-7.80%)
Feb 11, 2022 0.2500 0.3000 0.2500 0.2820 31,854 +0.02(+6.42%)
Feb 10, 2022 0.2799 0.3010 0.2550 0.2650 97,898 -0.02(-6.19%)
Feb 09, 2022 0.2500 0.2900 0.2400 0.2825 44,088 +0.03(+13.00%)
Feb 08, 2022 0.2450 0.2900 0.2402 0.2500 58,211 -0.00(-0.12%)
Feb 07, 2022 0.2526 0.2798 0.2450 0.2503 56,531 -0.04(-13.69%)
Feb 04, 2022 0.2497 0.2900 0.2400 0.2900 82,416 +0.05(+20.73%)
Feb 03, 2022 0.2526 0.2401 0.2402 35,740 -0.01(-4.91%)
Feb 02, 2022 0.2751 0.2800 0.2526 0.2526 27,503 -0.04(-12.90%)
Feb 01, 2022 0.2900 0.2900 0.2450 0.2900 73,716 +0.04(+16.00%)
Jan 31, 2022 0.2800 0.2900 0.2500 0.2500 51,111 -0.03(-10.71%)
Jan 28, 2022 0.2600 0.2800 0.2450 0.2800 53,498 -0.01(-3.41%)
Jan 27, 2022 0.2848 0.3000 0.2600 0.2899 53,375 +0.01(+1.76%)
Jan 26, 2022 0.2900 0.2900 0.2600 0.2849 50,790 -0.00(-0.04%)
Jan 25, 2022 0.2800 0.3000 0.2260 0.2850 136,776 +0.04(+16.33%)
Jan 24, 2022 0.2300 0.2500 0.2120 0.2450 130,578 +0.01(+6.52%)
Jan 21, 2022 0.2593 0.2700 0.2210 0.2300 179,162 -0.05(-16.36%)
Jan 20, 2022 0.2900 0.2950 0.2700 0.2750 60,468 -0.01(-5.17%)
Jan 19, 2022 0.3050 0.3150 0.2597 0.2900 104,322 -0.03(-9.38%)
Jan 18, 2022 0.3500 0.3500 0.3050 0.3200 54,550 -0.03(-8.57%)
Jan 14, 2022 0.3500 0 -0.02(-5.35%)
Jan 13, 2022 0.3600 0.3700 0.3350 0.3698 58,626 +0.01(+2.67%)
Jan 12, 2022 0.4000 0.4000 0.3450 0.3602 110,313 -0.04(-9.93%)
Jan 11, 2022 0.3800 0.4200 0.3700 0.3999 194,940 +0.02(+5.24%)
Jan 10, 2022 0.3600 0.4228 0.3600 0.3800 301,814 +0.05(+15.15%)
Jan 07, 2022 0.2824 0.4000 0.2824 0.3300 323,139 +0.04(+14.58%)
Jan 06, 2022 0.3000 0.3100 0.2800 0.2880 73,182 -0.01(-4.00%)
Jan 05, 2022 0.2600 0.3000 0.2600 0.3000 116,747 +0.03(+11.23%)
Jan 04, 2022 0.2500 0.2900 0.2500 0.2697 91,479 +0.02(+7.88%)
Jan 03, 2022 0.2500 0.2650 0.2400 0.2500 110,913 +0.01(+4.17%)
Dec 31, 2021 0.2360 0.2550 0.2300 0.2400 89,870 +0.00(+0.00%)
Dec 30, 2021 0.2600 0.2600 0.2200 0.2400 199,910 -0.02(-7.69%)
Dec 29, 2021 0.2500 0.2750 0.2500 0.2600 122,322 -0.02(-5.45%)
Dec 28, 2021 0.3000 0.3000 0.2500 0.2750 49,324 +0.01(+1.85%)
Dec 27, 2021 0.3000 0.3000 0.2575 0.2700 87,105 -0.03(-10.00%)
Dec 23, 2021 0.2850 0.3150 0.2600 0.3000 111,338 +0.01(+3.45%)
Dec 22, 2021 0.3199 0.3199 0.2800 0.2900 101,500 -0.03(-9.35%)
Dec 21, 2021 0.2462 0.3199 0.2420 0.3199 158,016 +0.07(+27.76%)
Dec 20, 2021 0.2800 0.2900 0.2504 0.2504 161,733 -0.03(-10.57%)
Dec 17, 2021 0.2150 0.3200 0.2125 0.2800 273,225 +0.05(+21.74%)
Dec 16, 2021 0.3299 0.3300 0.2050 0.2300 863,974 -0.06(-20.69%)
Dec 15, 2021 0.3400 0.3400 0.2900 0.2900 113,355 -0.02(-6.45%)
Dec 14, 2021 0.3250 0.3300 0.2900 0.3100 194,219 -0.01(-3.13%)
Dec 13, 2021 0.3350 0.3800 0.3150 0.3200 99,160 -0.02(-5.88%)
Dec 10, 2021 0.3701 0.4000 0.3300 0.3400 103,934 -0.03(-9.33%)
Dec 09, 2021 0.3900 0.3900 0.3400 0.3750 97,172 +0.00(+0.67%)
Dec 08, 2021 0.3800 0.4150 0.3600 0.3725 172,903 -0.03(-6.88%)
Dec 07, 2021 0.4100 0.4399 0.3500 0.4000 224,986 -0.01(-2.44%)
Dec 06, 2021 0.3600 0.4270 0.3600 0.4100 90,134 +0.02(+5.13%)
Dec 03, 2021 0.4298 0.4450 0.3900 0.3900 171,539 -0.03(-7.14%)
Dec 02, 2021 0.4502 0.4594 0.4200 0.4200 99,871 -0.04(-8.66%)
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.