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%)
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.