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 (%)
Nov 30, 2021 0.4875 0.4899 0.4650 0.4799 66,665 -0.00(-0.02%)
Nov 29, 2021 0.5100 0.5200 0.4700 0.4800 94,828 -0.03(-5.88%)
Nov 26, 2021 0.5500 0.5500 0.4901 0.5100 58,473 +0.02(+3.66%)
Nov 24, 2021 0.5000 0.5700 0.4900 0.4920 95,788 -0.05(-8.89%)
Nov 23, 2021 0.5499 0.5800 0.5200 0.5400 140,373 -0.01(-1.80%)
Nov 22, 2021 0.5500 0.5850 0.5200 0.5499 97,514 -0.00(-0.02%)
Nov 19, 2021 0.5100 0.5600 0.5000 0.5500 289,374 +0.06(+12.24%)
Nov 18, 2021 0.5100 0.5050 0.4750 0.4900 662,440 +0.02(+5.38%)
Nov 17, 2021 0.5050 0.5050 0.4600 0.4650 236,079 -0.03(-7.00%)
Nov 16, 2021 0.5100 0.5100 0.4500 0.5000 310,409 +0.00(+0.50%)
Nov 15, 2021 0.4998 0.5100 0.4850 0.4975 213,345 +0.00(+0.00%)
Nov 12, 2021 0.5100 0.5100 0.4900 0.4975 320,920 -0.01(-1.19%)
Nov 11, 2021 0.4975 0.5199 0.4685 0.5035 603,859 +0.00(+0.70%)
Nov 10, 2021 0.5665 0.5000 1,770,226 -0.10(-16.32%)
Nov 09, 2021 0.6000 0.6400 0.5300 0.5975 504,145 +0.01(+2.31%)
Nov 08, 2021 0.6000 0.6200 0.5400 0.5840 1,256,157 +0.04(+8.15%)
Nov 05, 2021 0.4900 0.5580 0.4800 0.5400 800,989 +0.09(+20.67%)
Nov 04, 2021 0.5000 0.5520 0.4300 0.4475 798,767 -0.02(-4.79%)
Nov 03, 2021 0.5100 0.5400 0.4440 0.4700 841,787 -0.03(-6.00%)
Nov 02, 2021 0.9500 0.9500 0.3750 0.5000 2,995,548 -0.69(-57.98%)
Nov 01, 2021 1.090 1.400 1.000 1.190 142,063 +0.16(+15.53%)
Oct 29, 2021 1.050 1.060 1.030 1.030 8,870 -0.02(-1.90%)
Oct 28, 2021 1.100 1.100 0.9600 1.050 36,218 +0.08(+8.25%)
Oct 27, 2021 1.070 1.100 0.9700 0.9700 48,427 -0.03(-3.00%)
Oct 26, 2021 1.260 1.000 1.000 223,187 -0.23(-18.70%)
Oct 25, 2021 1.300 1.330 1.060 1.230 304,614 +0.13(+11.82%)
Oct 22, 2021 1.040 1.160 1.040 1.100 65,731 +0.05(+4.76%)
Oct 21, 2021 1.050 1.090 1.000 1.050 20,695 +0.00(+0.00%)
Oct 20, 2021 1.010 1.080 1.000 1.050 36,895 +0.02(+1.94%)
Oct 19, 2021 1.050 1.070 1.020 1.030 7,239 -0.02(-1.90%)
Oct 18, 2021 1.050 1.080 0.9701 1.050 73,330 +0.00(+0.00%)
Oct 15, 2021 0.9600 1.070 0.9600 1.050 16,265 +0.05(+5.00%)
Oct 14, 2021 0.9601 1.000 0.9500 1.000 20,777 +0.00(+0.00%)
Oct 13, 2021 0.9500 1.000 0.8800 1.000 42,830 +0.01(+1.01%)
Oct 12, 2021 1.050 1.050 0.9000 0.9900 27,772 -0.06(-5.72%)
Oct 11, 2021 1.020 1.090 1.020 1.050 5,866 +0.01(+0.97%)
Oct 08, 2021 1.070 1.100 1.040 1.040 6,847 -0.02(-1.89%)
Oct 07, 2021 1.050 1.080 1.050 1.060 6,148 +0.06(+6.00%)
Oct 06, 2021 1.030 1.030 0.9200 1.000 10,326 -0.03(-2.91%)
Oct 05, 2021 1.070 1.070 0.9100 1.030 34,695 -0.04(-3.74%)
Oct 04, 2021 1.050 1.080 1.050 1.070 8,129 +0.02(+1.90%)
Oct 01, 2021 1.085 1.095 1.010 1.050 22,060 -0.05(-4.55%)
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%)
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.