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 (%)
Sep 30, 2021 1.030 1.100 1.020 1.100 7,563 +0.01(+0.92%)
Sep 29, 2021 1.080 1.090 1.030 1.090 2,452 -0.02(-1.80%)
Sep 28, 2021 1.120 1.150 1.060 1.110 9,811 -0.01(-0.89%)
Sep 27, 2021 1.060 1.120 1.050 1.120 14,611 +0.06(+5.66%)
Sep 24, 2021 1.050 1.060 1.050 1.060 16,554 +0.01(+0.95%)
Sep 23, 2021 1.095 1.100 1.050 1.050 2,648 +0.00(+0.00%)
Sep 22, 2021 1.020 1.180 1.020 1.050 14,998 +0.04(+3.96%)
Sep 21, 2021 1.045 1.070 1.010 1.010 8,535 +0.01(+1.00%)
Sep 20, 2021 1.000 1.025 0.9700 1.000 28,097 -0.08(-7.41%)
Sep 17, 2021 1.120 1.130 1.050 1.080 17,787 +0.05(+4.85%)
Sep 16, 2021 1.060 1.110 1.030 1.030 18,647 +0.01(+0.98%)
Sep 15, 2021 1.150 1.180 1.000 1.020 46,458 -0.03(-2.86%)
Sep 14, 2021 1.010 1.070 1.000 1.050 33,847 +0.00(+0.00%)
Sep 13, 2021 1.050 1.180 1.030 1.050 9,015 -0.03(-2.78%)
Sep 10, 2021 1.050 1.080 1.050 1.080 7,062 +0.07(+6.40%)
Sep 09, 2021 1.100 1.150 1.010 1.015 6,904 -0.05(-4.25%)
Sep 08, 2021 1.250 1.250 1.010 1.060 32,457 -0.19(-15.19%)
Sep 07, 2021 1.080 1.400 1.060 1.250 97,484 +0.17(+15.73%)
Sep 03, 2021 1.000 1.090 1.000 1.080 14,051 +0.03(+2.86%)
Sep 02, 2021 1.090 1.120 1.040 1.050 28,489 +0.03(+2.94%)
Sep 01, 2021 1.020 1.030 1.000 1.020 3,724 +0.02(+2.00%)
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%)
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.