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 -0.02(-15.38%)
Jun 14, 2023 0.1500 0.1500 0.1300 0.1300 18,613 -0.00(-1.52%)
Jun 13, 2023 0.1300 0.1400 0.1254 0.1320 29,383 -0.01(-5.71%)
Jun 12, 2023 0.1363 0.1450 0.1363 0.1400 13,787 +0.00(+2.71%)
Jun 09, 2023 0.1363 0.1450 0.1363 0.1363 4,398 +0.00(+0.00%)
Jun 08, 2023 0.1363 0.1495 0.1363 0.1363 49,392 -0.01(-8.83%)
Jun 07, 2023 0.1495 0.1495 0.1396 0.1495 2,734 +0.01(+4.62%)
Jun 06, 2023 0.1363 0.1549 0.1363 0.1429 36,046 +0.01(+4.84%)
Jun 05, 2023 0.1400 0.1473 0.1363 0.1363 23,320 -0.00(-2.64%)
Jun 02, 2023 0.1500 0.1540 0.1400 0.1400 51,121 +0.00(+0.00%)
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.