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, 2021 1.080 1.095 1.000 1.000 8,703 -0.13(-11.50%)
Aug 30, 2021 1.115 1.160 1.060 1.130 13,070 +0.00(+0.00%)
Aug 27, 2021 1.090 1.160 0.9700 1.130 42,259 +0.04(+3.67%)
Aug 26, 2021 1.090 1.090 0.9700 1.090 24,018 +0.04(+3.81%)
Aug 25, 2021 1.000 1.050 0.9000 1.050 28,728 +0.06(+6.06%)
Aug 24, 2021 0.9000 1.040 0.8500 0.9900 14,420 +0.07(+7.62%)
Aug 23, 2021 0.9500 1.000 0.8600 0.9199 31,184 -0.01(-1.09%)
Aug 20, 2021 1.000 1.000 0.8100 0.9300 39,237 -0.07(-7.00%)
Aug 19, 2021 1.000 1.100 0.9400 1.000 10,999 -0.01(-0.99%)
Aug 18, 2021 1.100 1.100 1.010 1.010 12,307 -0.08(-7.34%)
Aug 17, 2021 1.090 1.090 0.9800 1.090 14,426 +0.02(+1.87%)
Aug 16, 2021 1.100 1.100 1.070 1.070 3,580 +0.03(+2.88%)
Aug 13, 2021 1.030 1.110 1.020 1.040 45,743 +0.09(+9.47%)
Aug 12, 2021 1.065 1.080 0.9500 0.9500 11,416 -0.07(-6.86%)
Aug 11, 2021 1.030 1.100 1.020 1.020 16,592 -0.02(-1.92%)
Aug 10, 2021 1.085 1.150 1.030 1.040 19,558 -0.11(-9.57%)
Aug 09, 2021 1.000 1.150 1.000 1.150 17,744 +0.05(+4.55%)
Aug 06, 2021 1.140 1.160 1.000 1.100 19,761 +0.01(+0.92%)
Aug 05, 2021 1.020 1.090 1.000 1.090 5,067 +0.08(+7.92%)
Aug 04, 2021 1.130 1.130 0.8500 1.010 21,648 -0.14(-12.17%)
Aug 03, 2021 1.170 1.170 1.120 1.150 2,480 -0.01(-0.86%)
Aug 02, 2021 1.130 1.160 1.060 1.160 7,557 +0.05(+4.50%)
Jul 30, 2021 1.170 1.190 1.100 1.110 7,960 -0.02(-1.77%)
Jul 29, 2021 1.180 1.180 1.120 1.130 7,238 -0.03(-2.59%)
Jul 28, 2021 1.200 1.200 1.160 1.160 2,461 +0.00(+0.00%)
Jul 27, 2021 1.250 1.250 1.160 1.160 67,912 -0.09(-7.20%)
Jul 26, 2021 1.150 1.340 1.110 1.250 111,346 +0.20(+19.05%)
Jul 23, 2021 1.150 1.150 1.050 1.050 4,582 -0.07(-6.25%)
Jul 22, 2021 1.175 1.175 1.080 1.120 4,930 +0.02(+1.82%)
Jul 21, 2021 1.060 1.180 1.060 1.100 15,772 +0.07(+6.28%)
Jul 20, 2021 1.020 1.050 1.020 1.035 6,295 +0.00(+0.49%)
Jul 19, 2021 1.140 1.140 1.000 1.030 34,700 -0.11(-9.65%)
Jul 16, 2021 1.200 1.260 1.030 1.140 76,703 -0.10(-8.06%)
Jul 15, 2021 1.250 1.250 1.100 1.240 10,163 -0.06(-4.62%)
Jul 14, 2021 1.210 1.300 1.210 1.300 14,818 +0.09(+7.44%)
Jul 13, 2021 1.375 1.375 1.170 1.210 24,244 -0.14(-10.37%)
Jul 12, 2021 1.350 1.350 1.300 1.350 2,154 +0.05(+3.85%)
Jul 09, 2021 1.300 1.320 1.300 1.300 6,155 -0.05(-3.70%)
Jul 08, 2021 1.300 1.350 1.300 1.350 6,828 +0.05(+3.85%)
Jul 07, 2021 1.380 1.380 1.300 1.300 18,546 -0.07(-5.45%)
Jul 06, 2021 1.500 1.500 1.310 1.375 19,464 -0.12(-8.33%)
Jul 02, 2021 1.650 1.700 1.350 1.500 45,646 +0.15(+11.11%)
Jul 01, 2021 1.480 1.700 1.300 1.350 569,707 -0.10(-6.90%)
Jun 30, 2021 1.450 1.500 1.380 1.450 16,677 -0.02(-1.36%)
Jun 29, 2021 1.430 1.550 1.250 1.470 35,928 +0.07(+5.00%)
Jun 28, 2021 1.350 1.430 1.260 1.400 11,199 -0.03(-2.09%)
Jun 25, 2021 1.450 1.490 1.380 1.430 2,702 -0.02(-1.04%)
Jun 24, 2021 1.495 1.495 1.400 1.445 3,914 -0.04(-3.02%)
Jun 23, 2021 1.415 1.515 1.400 1.490 5,296 +0.14(+10.37%)
Jun 22, 2021 1.200 1.420 1.180 1.350 7,696 +0.01(+0.37%)
Jun 21, 2021 1.500 1.600 1.100 1.345 54,393 -0.10(-7.24%)
Jun 18, 2021 1.540 1.575 1.450 1.450 16,663 -0.09(-5.84%)
Jun 17, 2021 1.660 1.660 1.470 1.540 62,240 -0.11(-6.67%)
Jun 16, 2021 1.530 1.650 1.450 1.650 23,029 +0.00(+0.00%)
Jun 15, 2021 1.635 1.650 1.510 1.650 6,972 +0.05(+3.12%)
Jun 14, 2021 1.450 1.650 1.450 1.600 11,820 -0.09(-5.33%)
Jun 11, 2021 1.630 1.690 1.500 1.690 12,946 +0.04(+2.43%)
Jun 10, 2021 1.550 1.650 1.520 1.650 9,182 +0.05(+3.12%)
Jun 09, 2021 1.550 1.610 1.550 1.600 26,189 +0.02(+1.27%)
Jun 08, 2021 1.600 1.630 1.550 1.580 9,017 +0.07(+4.64%)
Jun 07, 2021 1.650 1.660 1.500 1.510 21,252 -0.17(-9.85%)
Jun 04, 2021 1.620 1.690 1.500 1.675 9,271 -0.09(-5.37%)
Jun 03, 2021 1.620 1.850 1.550 1.770 15,114 +0.17(+10.62%)
Jun 02, 2021 1.870 1.870 1.460 1.600 42,468 -0.27(-14.43%)
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.