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 (%)
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%)
Jun 01, 2021 1.850 1.870 1.460 1.870 21,089 +0.02(+1.08%)
May 28, 2021 1.725 1.870 1.600 1.850 11,839 +0.10(+5.71%)
May 27, 2021 1.950 1.950 1.630 1.750 13,015 -0.13(-6.91%)
May 26, 2021 1.700 1.990 1.520 1.880 7,340 -0.01(-0.53%)
May 25, 2021 1.870 1.900 1.510 1.890 18,276 -0.05(-2.33%)
May 24, 2021 1.935 1.935 1.935 1.935 855 +0.06(+2.93%)
May 21, 2021 1.880 1.950 1.875 1.880 4,038 -0.07(-3.59%)
May 20, 2021 1.820 2.010 1.680 1.950 23,120 +0.16(+8.94%)
May 19, 2021 1.780 1.900 1.690 1.790 18,794 -0.14(-7.42%)
May 18, 2021 1.950 1.980 1.840 1.933 11,053 -0.05(-2.35%)
May 17, 2021 2.000 2.160 1.750 1.980 43,310 -0.17(-7.91%)
May 14, 2021 2.235 2.350 2.050 2.150 28,603 -0.08(-3.59%)
May 13, 2021 2.200 2.375 2.200 2.230 21,300 +0.01(+0.45%)
May 12, 2021 2.200 2.308 2.140 2.220 37,583 -0.05(-2.20%)
May 11, 2021 2.300 2.320 2.200 2.270 37,659 -0.08(-3.40%)
May 10, 2021 2.600 2.800 2.200 2.350 46,968 -0.25(-9.62%)
May 07, 2021 2.500 2.650 2.200 2.600 25,821 +0.10(+4.00%)
May 06, 2021 3.470 3.470 2.350 2.500 39,149 -0.49(-16.39%)
May 05, 2021 3.200 3.200 2.760 2.990 45,713 -0.31(-9.39%)
May 04, 2021 3.000 3.750 2.800 3.300 70,745 +0.42(+14.58%)
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.