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 (%)
Aug 31, 2023 0.1450 0.1450 0.1120 0.1350 20,700 -0.00(-3.23%)
Aug 30, 2023 0.1450 0.1450 0.1320 0.1395 11,200 -0.01(-3.79%)
Aug 29, 2023 0.1416 0.1755 0.1350 0.1450 25,156 +0.01(+11.54%)
Aug 28, 2023 0.1364 0.1399 0.1160 0.1300 25,102 -0.01(-6.41%)
Aug 25, 2023 0.1100 0.1389 0.1100 0.1389 9,220 +0.02(+14.13%)
Aug 24, 2023 0.1210 0.1217 0.1159 0.1217 28,544 +0.00(+0.58%)
Aug 23, 2023 0.1210 0.1210 0.1210 0.1210 500 +0.00(+2.20%)
Aug 22, 2023 0.1200 0.1220 0.1000 0.1184 52,550 -0.01(-4.13%)
Aug 21, 2023 0.1200 0.1250 0.1200 0.1235 20,166 -0.00(-0.40%)
Aug 18, 2023 0.1220 0.1240 0.1220 0.1240 300 -0.00(-0.80%)
Aug 17, 2023 0.1200 0.1250 0.1190 0.1250 23,000 -0.01(-10.65%)
Aug 16, 2023 0.1400 0.1400 0.1201 0.1399 35,152 -0.00(-0.07%)
Aug 15, 2023 0.1350 0.1450 0.1350 0.1400 1,800 +0.01(+3.70%)
Aug 14, 2023 0.1350 0.1500 0.1350 0.1350 5,310 -0.01(-10.00%)
Aug 11, 2023 0.1500 0.1500 0.1400 0.1500 35,841 +0.02(+13.81%)
Aug 10, 2023 0.1500 0.1500 0.1200 0.1318 82,187 -0.05(-26.78%)
Aug 09, 2023 0.1675 0.1849 0.1600 0.1800 2,502 +0.00(+0.00%)
Aug 08, 2023 0.1900 0.1900 0.1532 0.1800 2,809 -0.00(-2.17%)
Aug 07, 2023 0.1578 0.1840 0.1578 0.1840 37,765 +0.05(+41.43%)
Aug 04, 2023 0.1301 0.1301 0.1301 0.1301 1,002 -0.01(-7.07%)
Aug 03, 2023 0.1600 0.1800 0.1400 0.1400 35,420 -0.03(-19.54%)
Aug 02, 2023 0.1800 0.2000 0.1400 0.1740 23,960 -0.00(-0.57%)
Aug 01, 2023 0.1790 0.1790 0.1750 0.1750 13,033 -0.01(-2.78%)
Jul 31, 2023 0.2000 0.2000 0.1700 0.1800 23,115 -0.02(-10.00%)
Jul 28, 2023 0.2000 0.2000 0.1800 0.2000 5,490 +0.00(+0.00%)
Jul 27, 2023 0.1995 0.2000 0.1632 0.2000 24,012 +0.02(+14.09%)
Jul 26, 2023 0.1995 0.1995 0.1753 0.1753 9,420 -0.02(-12.13%)
Jul 25, 2023 0.1850 0.1995 0.1849 0.1995 70,314 +0.01(+7.84%)
Jul 24, 2023 0.1700 0.1850 0.1605 0.1850 11,182 +0.02(+14.20%)
Jul 21, 2023 0.1699 0.1699 0.1620 0.1620 9,111 -0.00(-1.16%)
Jul 20, 2023 0.1698 0.1699 0.1605 0.1639 6,650 +0.01(+8.54%)
Jul 19, 2023 0.1607 0.1699 0.1330 0.1510 6,150 -0.02(-11.12%)
Jul 18, 2023 0.1753 0.1753 0.1351 0.1699 133,700 -0.02(-8.16%)
Jul 17, 2023 0.1813 0.1850 0.1800 0.1850 14,330 +0.00(+0.00%)
Jul 14, 2023 0.1800 0.1850 0.1800 0.1850 11,754 +0.01(+2.78%)
Jul 13, 2023 0.1850 0.1850 0.1800 0.1800 10,790 -0.01(-5.01%)
Jul 12, 2023 0.1800 0.1925 0.1800 0.1895 3,350 -0.00(-1.56%)
Jul 11, 2023 0.2050 0.2050 0.1865 0.1925 3,702 -0.01(-4.61%)
Jul 10, 2023 0.2050 0.2100 0.1800 0.2018 3,980 -0.00(-1.56%)
Jul 07, 2023 0.2001 0.2100 0.1647 0.2050 26,500 -0.03(-13.47%)
Jul 06, 2023 0.2510 0.2600 0.1790 0.2369 40,140 +0.01(+3.09%)
Jul 05, 2023 0.2100 0.2900 0.1700 0.2298 337,956 +0.02(+9.43%)
Jul 03, 2023 0.2028 0.2100 0.1955 0.2100 20,690 +0.01(+5.00%)
Jun 30, 2023 0.2050 0.2050 0.1955 0.2000 140,128 +0.00(+0.00%)
Jun 29, 2023 0.2200 0.2200 0.2000 0.2000 32,877 -0.02(-9.09%)
Jun 28, 2023 0.1800 0.2200 0.1800 0.2200 108,647 +0.01(+5.36%)
Jun 27, 2023 0.2109 0.2200 0.1726 0.2088 130,978 -0.00(-0.57%)
Jun 26, 2023 0.1750 0.2335 0.1750 0.2100 132,616 +0.04(+20.00%)
Jun 23, 2023 0.1600 0.2200 0.1600 0.1750 250,740 +0.02(+16.67%)
Jun 22, 2023 0.1400 0.1500 0.1400 0.1500 16,500 +0.00(+0.00%)
Jun 21, 2023 0.1400 0.1500 0.1375 0.1500 76,246 +0.01(+7.76%)
Jun 20, 2023 0.1300 0.1450 0.1300 0.1392 74,735 +0.01(+11.36%)
Jun 16, 2023 0.1400 0.1450 0.0920 0.1250 66,397 +0.01(+13.64%)
Jun 15, 2023 0.1200 0.1100 29,144 -0.05(-31.25%)
May 08, 2023 0.1100 0.1600 0.0900 0.1600 194,230 +0.02(+14.29%)
May 05, 2023 0.1295 0.1400 0.1100 0.1400 3,532 -0.00(-0.36%)
May 04, 2023 0.0860 0.1405 0.0851 0.1405 585 +0.03(+27.73%)
May 03, 2023 0.1101 0.1101 0.1100 0.1100 2,120 -0.01(-8.33%)
May 02, 2023 0.1111 0.1300 0.1111 0.1200 330 -0.01(-8.95%)
May 01, 2023 0.1390 0.1390 0.0810 0.1318 80,730 +0.01(+4.77%)
Apr 28, 2023 0.0800 0.1258 0.0644 0.1258 221,809 +0.04(+40.87%)
Apr 27, 2023 0.0715 0.0893 0.0710 0.0893 14,201 +0.02(+25.95%)
Apr 26, 2023 0.0760 0.0900 0.0700 0.0709 32,141 -0.01(-6.71%)
Apr 24, 2023 0.0760 0 -0.02(-21.24%)
Apr 21, 2023 0.0903 0.1155 0.0860 0.0965 19,419 -0.02(-19.58%)
Apr 20, 2023 0.1250 0.1250 0.1052 0.1200 2,500 -0.01(-4.00%)
Apr 19, 2023 0.1250 0.1250 0.1250 0.1250 250 +0.00(+0.00%)
Apr 18, 2023 0.1351 0.1351 0.0880 0.1250 70,894 -0.01(-7.48%)
Apr 13, 2023 0.1351 0 +0.01(+10.29%)
Apr 12, 2023 0.1225 0.1225 0.1152 0.1225 322 -0.01(-5.70%)
Apr 11, 2023 0.1002 0.1299 0.1001 0.1299 9,602 +0.00(+0.00%)
Apr 10, 2023 0.0821 0.1301 0.0821 0.1299 28,213 +0.01(+8.16%)
Apr 06, 2023 0.1201 0.1201 0.1201 0.1201 100 +0.01(+13.30%)
Apr 05, 2023 0.1160 0.1301 0.1010 0.1060 10,034 +0.03(+32.50%)
Apr 04, 2023 0.1200 0.1400 0.0750 0.0800 89,767 -0.02(-20.00%)
Apr 03, 2023 0.0930 0.1010 0.0701 0.1000 66,457 +0.02(+25.00%)
Mar 31, 2023 0.1000 0.1000 0.0800 0.0800 14,121 -0.01(-11.11%)
Mar 30, 2023 0.0900 0.0900 0.0900 0.0900 100 -0.00(-5.06%)
Mar 29, 2023 0.0913 0.0948 0.0913 0.0948 648 -0.00(-4.63%)
Mar 28, 2023 0.0800 0.0994 0.0800 0.0994 8,423 +0.03(+45.96%)
Mar 24, 2023 0.0681 50 -0.03(-28.32%)
Mar 23, 2023 0.0800 0.0994 0.0800 0.0950 65,454 +0.01(+7.10%)
Mar 22, 2023 0.0887 0.0887 0.0887 0.0887 1,000 +0.01(+16.71%)
Mar 21, 2023 0.0849 0.0900 0.0650 0.0760 8,701 -0.02(-21.65%)
Mar 20, 2023 0.0950 0.0999 0.0811 0.0970 37,360 +0.00(+0.00%)
Mar 17, 2023 0.0950 0.1000 0.0920 0.0970 28,704 +0.01(+7.42%)
Mar 16, 2023 0.1000 0.1000 0.0903 0.0903 2,544 +0.00(+0.33%)
Mar 15, 2023 0.0951 0.1000 0.0802 0.0900 47,211 +0.00(+0.00%)
Mar 14, 2023 0.0900 0.0900 0.0900 0.0900 1,511 +0.01(+12.50%)
Mar 13, 2023 0.0800 0.1197 0.0800 0.0800 60,310 -0.00(-0.12%)
Mar 09, 2023 0.0801 74 -0.01(-13.31%)
Mar 08, 2023 0.0925 0.1097 0.0750 0.0924 22,730 -0.02(-16.00%)
Mar 07, 2023 0.0850 0.1248 0.0850 0.1100 2,083 +0.02(+29.41%)
Mar 06, 2023 0.0850 0.0850 0.0850 0.0850 310 +0.00(+0.00%)
Mar 03, 2023 0.1064 0.1298 0.0850 0.0850 40,860 -0.02(-20.26%)
Mar 02, 2023 0.1399 0.1399 0.1066 0.1066 4,877 -0.00(-3.09%)
Mar 01, 2023 0.1400 0.1400 0.1066 0.1100 45,760 +0.00(+3.29%)
Feb 28, 2023 0.1576 0.1576 0.1065 0.1065 8,705 -0.04(-25.11%)
Feb 23, 2023 0.1422 0 -0.01(-5.20%)
Feb 22, 2023 0.1100 0.1598 0.1064 0.1500 15,274 +0.04(+32.74%)
Feb 17, 2023 0.1130 0 +0.00(+2.73%)
Feb 16, 2023 0.1284 0.1284 0.1100 0.1100 5,359 -0.01(-7.72%)
Feb 15, 2023 0.1192 0.1192 0.1192 0.1192 346 +0.01(+8.36%)
Feb 14, 2023 0.1284 0.1284 0.1100 0.1100 15,923 +0.00(+0.00%)
Feb 13, 2023 0.1467 0.1467 0.1100 0.1100 8,665 -0.02(-14.33%)
Feb 10, 2023 0.1298 0.1353 0.1100 0.1284 13,456 -0.00(-1.23%)
Feb 09, 2023 0.1300 0.1499 0.1300 0.1300 17,538 +0.00(+0.00%)
Feb 08, 2023 0.1397 0.1418 0.1300 0.1300 25,246 +0.00(+0.00%)
Feb 07, 2023 0.1350 0.1450 0.1300 0.1300 38,241 +0.01(+4.00%)
Feb 06, 2023 0.1302 0.1348 0.1250 0.1250 22,085 +0.01(+4.17%)
Feb 03, 2023 0.1395 0.1395 0.1100 0.1200 28,811 +0.01(+9.09%)
Feb 02, 2023 0.1200 0.1381 0.1064 0.1100 40,528 -0.03(-21.20%)
Feb 01, 2023 0.1500 0.1500 0.1050 0.1396 37,734 -0.01(-4.51%)
Jan 31, 2023 0.1453 0.1462 0.1306 0.1462 28,087 +0.02(+11.94%)
Jan 30, 2023 0.1599 0.1599 0.1306 0.1306 51,398 -0.03(-18.32%)
Jan 27, 2023 0.1574 0.1599 0.1306 0.1599 68,738 +0.02(+14.21%)
Jan 26, 2023 0.1400 0.1400 0.1400 0.1400 11,610 +0.00(+0.00%)
Jan 25, 2023 0.1400 0.1401 0.1400 0.1400 21,260 +0.00(+0.07%)
Jan 24, 2023 0.1399 0.1399 0.1399 0.1399 1,500 -0.00(-3.18%)
Jan 23, 2023 0.1300 0.1575 0.1300 0.1445 20,379 +0.00(+3.21%)
Jan 20, 2023 0.1375 0.1575 0.1350 0.1400 33,198 +0.00(+1.82%)
Jan 19, 2023 0.0950 0.1400 0.0950 0.1375 10,789 -0.00(-1.79%)
Jan 18, 2023 0.1350 0.1400 0.1350 0.1400 5,090 +0.01(+10.24%)
Jan 17, 2023 0.1248 0.1583 0.1248 0.1270 67,098 +0.00(+1.76%)
Jan 13, 2023 0.1100 0.1360 0.1100 0.1248 23,096 -0.01(-4.00%)
Jan 12, 2023 0.1343 0.1343 0.1269 0.1300 3,625 +0.01(+8.33%)
Jan 11, 2023 0.1300 0.1300 0.1200 0.1200 76,718 -0.01(-7.69%)
Jan 10, 2023 0.1297 0.1300 0.1210 0.1300 2,120 +0.01(+12.55%)
Jan 09, 2023 0.1000 0.1584 0.1000 0.1155 34,928 -0.01(-11.36%)
Jan 06, 2023 0.1584 0.1584 0.1303 0.1303 32,804 -0.02(-13.13%)
Jan 05, 2023 0.1177 0.1500 0.1177 0.1500 5,167 +0.00(+0.00%)
Jan 04, 2023 0.1500 0.1543 0.1149 0.1500 123,958 +0.00(+0.00%)
Jan 03, 2023 0.1250 0.1599 0.1250 0.1500 41,764 +0.00(+3.09%)
Dec 30, 2022 0.1300 0.1600 0.1300 0.1455 45,554 +0.02(+16.40%)
Dec 29, 2022 0.1212 0.1638 0.1212 0.1250 38,521 +0.00(+3.14%)
Dec 28, 2022 0.0800 0.1425 0.0800 0.1212 127,808 +0.05(+66.03%)
Dec 27, 2022 0.0665 0.0900 0.0550 0.0730 21,707 +0.02(+43.14%)
Dec 23, 2022 0.0748 0.0795 0.0510 0.0510 48,669 -0.00(-7.27%)
Dec 22, 2022 0.0800 0.0800 0.0530 0.0550 54,368 -0.01(-9.84%)
Dec 21, 2022 0.0899 0.0900 0.0610 0.0610 85,361 -0.02(-23.75%)
Dec 20, 2022 0.0880 0.0880 0.0760 0.0800 7,191 +0.00(+0.00%)
Dec 19, 2022 0.0760 0.0800 0.0760 0.0800 600 +0.00(+5.26%)
Dec 16, 2022 0.0900 0.0901 0.0760 0.0760 54,916 -0.00(-5.82%)
Dec 15, 2022 0.0857 0.0857 0.0807 0.0807 18,968 -0.01(-10.33%)
Dec 14, 2022 0.1000 0.1000 0.0900 0.0900 83,512 -0.00(-0.22%)
Dec 13, 2022 0.0907 0.1100 0.0856 0.0902 128,121 -0.01(-9.07%)
Dec 12, 2022 0.1048 0.1100 0.0902 0.0992 157,619 -0.00(-0.80%)
Dec 09, 2022 0.1003 0.1003 0.1000 0.1000 3,900 -0.00(-0.30%)
Dec 08, 2022 0.1099 0.1125 0.1000 0.1003 59,279 +0.00(+0.30%)
Dec 07, 2022 0.1000 0.1099 0.0900 0.1000 38,741 +0.00(+0.00%)
Dec 06, 2022 0.0900 0.1100 0.0900 0.1000 48,650 -0.01(-9.09%)
Dec 05, 2022 0.1000 0.1100 0.1000 0.1100 79,719 +0.01(+10.00%)
Dec 02, 2022 0.1100 0.1198 0.1000 0.1000 62,250 -0.00(-2.91%)
Dec 01, 2022 0.1164 0.1164 0.1020 0.1030 7,270 -0.01(-11.51%)
Nov 30, 2022 0.1300 0.1500 0.1100 0.1164 273,706 -0.01(-7.69%)
Nov 28, 2022 0.1261 25 -0.01(-4.03%)
Nov 25, 2022 0.1400 0.1400 0.1314 0.1314 15,403 +0.00(+0.00%)
Nov 23, 2022 0.1300 0.1400 0.1100 0.1314 29,635 +0.02(+19.45%)
Nov 22, 2022 0.1200 0.1200 0.1100 0.1100 9,262 -0.00(-0.27%)
Nov 21, 2022 0.1100 0.1200 0.1100 0.1103 17,730 -0.00(-0.72%)
Nov 18, 2022 0.1250 0.1250 0.1000 0.1111 28,400 -0.00(-3.39%)
Nov 17, 2022 0.1150 0.1250 0.1100 0.1150 32,700 +0.00(+4.45%)
Nov 16, 2022 0.1297 0.1297 0.1100 0.1101 18,733 -0.00(-0.27%)
Nov 15, 2022 0.1450 0.1450 0.1100 0.1104 31,517 -0.02(-14.42%)
Nov 14, 2022 0.1250 0.1300 0.1100 0.1290 89,419 +0.00(+3.20%)
Nov 11, 2022 0.1251 0.1400 0.1250 0.1250 13,082 -0.01(-8.63%)
Nov 10, 2022 0.1449 0.1648 0.1366 0.1368 12,955 -0.01(-9.46%)
Nov 09, 2022 0.1698 0.1798 0.1310 0.1511 24,631 -0.00(-1.24%)
Nov 08, 2022 0.1799 0.1800 0.1530 0.1530 67,137 -0.03(-15.00%)
Nov 07, 2022 0.1700 0.1800 0.1700 0.1800 800 +0.02(+12.50%)
Nov 04, 2022 0.1793 0.1811 0.1530 0.1600 36,538 +0.01(+4.58%)
Nov 03, 2022 0.1600 0.1600 0.1530 0.1530 3,000 -0.00(-0.07%)
Nov 02, 2022 0.1600 0.1700 0.1511 0.1531 24,558 -0.03(-14.56%)
Nov 01, 2022 0.1710 0.1797 0.1704 0.1792 10,852 +0.01(+5.04%)
Oct 31, 2022 0.2000 0.2000 0.1700 0.1706 54,318 -0.01(-5.22%)
Oct 28, 2022 0.1400 0.1900 0.1350 0.1800 95,940 +0.04(+28.57%)
Oct 27, 2022 0.1400 0.1400 0.1348 0.1400 4,263 +0.01(+10.24%)
Oct 26, 2022 0.1350 0.1350 0.1262 0.1270 39,787 -0.01(-5.93%)
Oct 25, 2022 0.1300 0.1350 0.1210 0.1350 12,730 +0.01(+4.09%)
Oct 24, 2022 0.1297 46 +0.00(+3.84%)
Oct 21, 2022 0.1216 0.1250 0.1013 0.1249 148,656 -0.02(-13.14%)
Oct 20, 2022 0.1377 0.1554 0.1200 0.1438 33,736 -0.01(-4.13%)
Oct 19, 2022 0.1600 0.1639 0.1450 0.1500 17,472 -0.01(-5.66%)
Oct 18, 2022 0.1520 0.1649 0.1343 0.1590 12,613 +0.01(+4.67%)
Oct 17, 2022 0.1798 0.1798 0.1100 0.1519 161,774 -0.01(-7.15%)
Oct 14, 2022 0.1620 0.1700 0.1620 0.1636 11,001 +0.00(+0.99%)
Oct 13, 2022 0.1998 0.2100 0.1611 0.1620 123,011 -0.01(-5.87%)
Oct 12, 2022 0.1950 0.1950 0.1600 0.1721 147,951 -0.03(-13.95%)
Oct 11, 2022 0.2000 0.2000 0.2000 0.2000 211 +0.00(+0.00%)
Oct 10, 2022 0.1843 0.2000 0.1755 0.2000 26,560 +0.02(+8.46%)
Oct 07, 2022 0.1844 0.1844 0.1844 0.1844 870 +0.01(+5.07%)
Oct 06, 2022 0.1761 0.1761 0.1755 0.1755 5,448 -0.00(-2.50%)
Oct 05, 2022 0.1801 0.2100 0.1800 0.1800 28,897 +0.00(+2.74%)
Oct 04, 2022 0.2048 0.2049 0.1750 0.1752 179,377 -0.02(-10.15%)
Oct 03, 2022 0.1882 0.1950 0.1850 0.1950 72,714 +0.02(+12.39%)
Sep 30, 2022 0.1740 0.1944 0.1735 0.1735 41,824 -0.01(-3.61%)
Sep 29, 2022 0.2049 0.2049 0.1735 0.1800 21,933 +0.01(+5.63%)
Sep 28, 2022 0.1853 0.1974 0.1703 0.1704 51,098 +0.00(+0.06%)
Sep 27, 2022 0.1925 0.2050 0.1702 0.1703 32,661 -0.03(-14.72%)
Sep 26, 2022 0.1869 0.1997 0.1850 0.1997 8,140 +0.00(+0.00%)
Sep 23, 2022 0.1902 0.1997 0.1851 0.1997 3,359 -0.00(-0.15%)
Sep 22, 2022 0.1950 0.2000 0.1950 0.2000 11,391 -0.00(-1.23%)
Sep 21, 2022 0.2100 0.2100 0.1950 0.2025 27,136 -0.01(-3.57%)
Sep 20, 2022 0.2000 0.2100 0.2000 0.2100 11,914 +0.01(+5.16%)
Sep 19, 2022 0.2050 0.2065 0.1950 0.1997 42,997 -0.01(-3.29%)
Sep 16, 2022 0.2198 0.2198 0.2065 0.2065 9,867 -0.01(-6.05%)
Sep 15, 2022 0.2499 0.2499 0.2050 0.2198 86,176 -0.01(-4.89%)
Sep 14, 2022 0.2497 0.2600 0.2306 0.2311 24,079 -0.05(-16.45%)
Sep 13, 2022 0.2405 0.2766 0.2400 0.2766 112,917 +0.04(+15.25%)
Sep 12, 2022 0.2300 0.2450 0.2300 0.2400 28,349 +0.00(+0.00%)
Sep 09, 2022 0.2400 0.2400 0.2066 0.2400 8,631 -0.01(-3.50%)
Sep 08, 2022 0.2400 0.2501 0.2010 0.2487 21,772 -0.01(-3.98%)
Sep 07, 2022 0.2348 0.2799 0.1903 0.2590 84,557 +0.06(+29.50%)
Sep 06, 2022 0.1800 0.2799 0.1800 0.2000 35,453 -0.08(-27.27%)
Sep 02, 2022 0.2487 0.2750 0.2173 0.2750 25,231 +0.03(+10.00%)
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.