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

Rocketfuel Blockchain Inc (OP: )

0.1925 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 (%)
Apr 30, 2021 2.200 2.880 2.200 2.750 28,000 +0.05(+1.85%)
Apr 29, 2021 2.500 3.000 2.500 2.700 36,340 +0.10(+3.85%)
Apr 28, 2021 2.300 2.700 2.250 2.600 41,176 +0.18(+7.44%)
Apr 27, 2021 2.600 2.800 2.300 2.420 34,169 -0.22(-8.33%)
Apr 26, 2021 2.600 2.790 2.260 2.640 32,313 +0.24(+10.00%)
Apr 23, 2021 2.500 2.800 2.250 2.400 58,600 -0.32(-11.76%)
Apr 22, 2021 2.900 3.000 2.620 2.720 18,016 -0.05(-1.81%)
Apr 21, 2021 2.450 2.800 2.450 2.770 44,335 +0.32(+13.06%)
Apr 20, 2021 2.290 2.490 2.290 2.450 18,835 +0.15(+6.52%)
Apr 19, 2021 2.850 3.250 2.190 2.300 48,388 -0.45(-16.36%)
Apr 16, 2021 2.585 2.900 2.300 2.750 17,600 +0.30(+12.24%)
Apr 15, 2021 3.250 3.250 2.300 2.450 77,554 -0.80(-24.62%)
Apr 14, 2021 3.520 4.000 2.750 3.250 122,909 -0.20(-5.80%)
Apr 13, 2021 3.135 3.850 3.100 3.450 79,860 +0.25(+7.81%)
Apr 12, 2021 3.245 3.860 3.010 3.200 119,602 -0.04(-1.23%)
Apr 09, 2021 4.090 4.240 3.160 3.240 190,800 -0.83(-20.39%)
Apr 08, 2021 3.550 4.250 3.500 4.070 197,718 +0.68(+19.88%)
Apr 07, 2021 3.405 5.750 3.060 3.395 729,695 +0.23(+7.44%)
Apr 06, 2021 1.800 3.500 1.800 3.160 494,095 +1.37(+76.54%)
Apr 05, 2021 1.490 1.800 1.450 1.790 213,765 +0.38(+26.95%)
Apr 01, 2021 1.430 1.450 1.300 1.410 44,200 +0.09(+6.82%)
Mar 31, 2021 1.350 1.480 1.285 1.320 37,573 +0.00(+0.00%)
Mar 30, 2021 1.500 1.500 1.320 1.320 13,166 -0.17(-11.41%)
Mar 29, 2021 1.615 1.700 1.475 1.490 51,204 +0.14(+10.37%)
Mar 26, 2021 1.500 1.555 1.350 1.350 13,100 -0.16(-10.60%)
Mar 25, 2021 1.290 1.530 1.200 1.510 23,584 +0.11(+7.86%)
Mar 24, 2021 1.525 1.530 1.300 1.400 9,740 -0.07(-4.76%)
Mar 23, 2021 1.450 1.500 1.450 1.470 17,325 +0.02(+1.38%)
Mar 22, 2021 1.400 1.490 1.370 1.450 8,537 +0.08(+5.84%)
Mar 19, 2021 1.410 1.495 1.350 1.370 14,000 -0.03(-2.14%)
Mar 18, 2021 1.450 1.680 1.350 1.400 35,764 +0.00(+0.00%)
Mar 17, 2021 1.450 1.450 1.400 1.400 8,898 -0.04(-2.78%)
Mar 16, 2021 1.400 1.440 1.375 1.440 5,608 +0.04(+2.86%)
Mar 15, 2021 1.570 1.570 1.400 1.400 14,101 -0.15(-9.68%)
Mar 12, 2021 1.460 1.550 1.410 1.550 4,200 +0.00(+0.00%)
Mar 11, 2021 1.650 1.650 1.430 1.550 20,681 +0.04(+2.65%)
Mar 10, 2021 1.550 1.550 1.450 1.510 9,876 +0.01(+0.67%)
Mar 09, 2021 1.410 1.685 1.410 1.500 2,574 +0.05(+3.45%)
Mar 08, 2021 1.550 1.610 1.450 1.450 18,639 +0.10(+7.41%)
Mar 05, 2021 1.650 1.650 1.350 1.350 13,300 -0.25(-15.62%)
Mar 04, 2021 1.850 1.850 1.500 1.600 12,521 -0.01(-0.62%)
Mar 03, 2021 1.750 2.100 1.600 1.610 29,804 -0.13(-7.47%)
Mar 02, 2021 1.700 1.750 1.600 1.740 19,644 +0.10(+6.10%)
Mar 01, 2021 1.500 1.740 1.500 1.640 16,618 +0.08(+5.13%)
Feb 26, 2021 1.800 1.910 1.400 1.560 12,600 -0.24(-13.33%)
Feb 25, 2021 1.800 1.900 1.500 1.800 29,796 +0.22(+13.92%)
Feb 24, 2021 1.600 1.790 1.500 1.580 13,601 -0.21(-11.73%)
Feb 23, 2021 1.850 1.980 1.530 1.790 10,411 -0.01(-0.56%)
Feb 22, 2021 1.955 2.060 1.560 1.800 15,069 -0.20(-10.00%)
Feb 19, 2021 2.000 2.100 1.750 2.000 20,700 -0.05(-2.44%)
Feb 18, 2021 2.130 2.130 2.000 2.050 12,512 +0.00(+0.00%)
Feb 17, 2021 2.200 2.390 2.000 2.050 19,248 -0.13(-5.96%)
Feb 16, 2021 1.960 2.200 1.930 2.180 24,101 +0.22(+11.22%)
Feb 12, 2021 1.600 1.960 1.530 1.960 31,200 +0.44(+28.95%)
Feb 11, 2021 1.560 1.650 1.390 1.520 23,923 -0.03(-1.94%)
Feb 10, 2021 1.650 1.650 1.450 1.550 13,760 +0.00(+0.00%)
Feb 09, 2021 1.500 1.740 1.450 1.550 26,970 +0.15(+10.71%)
Feb 08, 2021 1.500 1.550 1.400 1.400 15,356 -0.08(-5.41%)
Feb 05, 2021 1.500 1.500 1.440 1.480 3,600 -0.02(-1.33%)
Feb 04, 2021 1.500 1.640 1.300 1.500 22,881 +0.00(+0.00%)
Feb 03, 2021 1.500 1.500 1.200 1.500 16,509 +0.00(+0.00%)
Feb 02, 2021 1.500 1.640 1.500 1.500 23,597 -0.06(-3.85%)
Feb 01, 2021 1.700 1.720 1.500 1.560 10,897 -0.09(-5.45%)
Jan 29, 2021 1.790 1.790 1.580 1.650 8,100 -0.15(-8.33%)
Jan 28, 2021 1.720 1.900 1.450 1.800 4,050 +0.06(+3.45%)
Jan 27, 2021 1.800 1.800 1.200 1.740 10,814 -0.06(-3.33%)
Jan 26, 2021 1.925 1.950 1.660 1.800 37,923 -0.05(-2.70%)
Jan 25, 2021 2.050 2.050 1.560 1.850 22,567 -0.15(-7.50%)
Jan 22, 2021 2.070 2.100 1.500 2.000 30,000 -0.07(-3.38%)
Jan 21, 2021 2.180 2.210 1.955 2.070 24,692 -0.18(-8.00%)
Jan 20, 2021 2.230 2.340 2.100 2.250 28,102 +0.10(+4.65%)
Jan 19, 2021 2.350 2.400 2.150 2.150 18,921 -0.10(-4.44%)
Jan 15, 2021 2.750 2.750 2.250 2.250 12,400 -0.45(-16.67%)
Jan 14, 2021 2.475 2.750 2.475 2.700 21,708 +0.09(+3.45%)
Jan 13, 2021 2.450 2.650 2.270 2.610 18,770 +0.16(+6.53%)
Jan 12, 2021 2.250 2.450 2.180 2.450 27,368 +0.29(+13.43%)
Jan 11, 2021 2.250 2.350 2.100 2.160 23,923 -0.05(-2.26%)
Jan 08, 2021 2.250 2.250 2.200 2.210 11,500 +0.01(+0.45%)
Jan 07, 2021 1.930 2.250 1.920 2.200 14,623 +0.39(+21.55%)
Jan 06, 2021 2.250 2.250 1.610 1.810 6,254 -0.44(-19.56%)
Jan 05, 2021 2.050 2.500 1.370 2.250 15,585 +0.65(+40.62%)
Jan 04, 2021 1.800 1.850 1.600 1.600 13,513 -0.40(-20.00%)
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%)
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%)
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.