Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Reflex Advanced Materials Corp (OP: RFLXF ) 0.0499 +0.0056 (+12.64%) Streaming Delayed Price Updated: 10:42 AM EDT, Jun 26, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 25, 2024 0.0443 0.0443 0.0410 0.0443 1,100 -0.00(-6.54%) Jun 24, 2024 0.0474 0.0474 0.0474 0.0474 1,400 +0.01(+16.18%) Jun 21, 2024 0.0394 0.0408 0.0306 0.0408 6,100 +0.00(+0.25%) Jun 20, 2024 0.0407 0.0407 0.0340 0.0407 2,110 -0.01(-17.78%) Jun 18, 2024 0.0495 0.0528 0.0490 0.0495 12,238 -0.00(-6.25%) Jun 17, 2024 0.0528 0.0528 0.0495 0.0528 16,700 +0.01(+25.42%) Jun 14, 2024 0.0518 0.0518 0.0421 0.0421 30,973 -0.01(-18.09%) Jun 13, 2024 0.0520 0.0570 0.0514 0.0514 30,300 -0.01(-17.50%) Jun 12, 2024 0.0615 0.0623 0.0570 0.0623 17,514 +0.00(+0.48%) Jun 11, 2024 0.0570 0.0620 0.0570 0.0620 200 +0.00(+0.00%) Jun 10, 2024 0.0613 0.0620 0.0598 0.0620 2,100 +0.00(+2.65%) Jun 07, 2024 0.0513 0.0636 0.0513 0.0604 35,469 -0.01(-7.93%) Jun 06, 2024 0.0657 0.0657 0.0598 0.0656 9,120 +0.00(+1.23%) Jun 05, 2024 0.0604 0.0648 0.0571 0.0648 35,310 -0.01(-7.30%) Jun 04, 2024 0.0601 0.0699 0.0601 0.0699 13,200 +0.01(+8.88%) Jun 03, 2024 0.0601 0.0720 0.0601 0.0642 9,101 -0.01(-14.40%) May 31, 2024 0.0710 0.0750 0.0650 0.0750 6,027 +0.00(+5.04%) May 30, 2024 0.0768 0.0768 0.0714 0.0714 6,475 -0.00(-4.03%) May 29, 2024 0.0700 0.0763 0.0700 0.0744 16,275 -0.00(-0.80%) May 28, 2024 0.0700 0.0750 0.0700 0.0750 21,100 +0.00(+5.34%) May 24, 2024 0.0601 0.0712 0.0601 0.0712 8,712 +0.00(+4.71%) May 23, 2024 0.0767 0.0767 0.0641 0.0680 5,225 -0.01(-13.04%) May 22, 2024 0.0780 0.0816 0.0700 0.0782 15,700 +0.01(+9.52%) May 21, 2024 0.0824 0.0840 0.0714 0.0714 110,200 -0.02(-21.88%) May 20, 2024 0.0999 0.0999 0.0800 0.0914 5,700 +0.03(+40.62%) May 17, 2024 0.0567 0.0800 0.0567 0.0650 136,139 -0.01(-9.72%) May 16, 2024 0.0720 0.0720 0.0720 0.0720 1,200 -0.01(-7.81%) May 15, 2024 0.0759 0.0781 0.0721 0.0781 8,025 -0.01(-9.29%) May 14, 2024 0.0721 0.0861 0.0721 0.0861 23,100 +0.01(+8.85%) May 13, 2024 0.0791 0.0791 0.0721 0.0791 2,560 -0.00(-1.12%) May 10, 2024 0.0800 0.0800 0.0800 0.0800 10,425 -0.00(-0.87%) May 09, 2024 0.0893 0.0893 0.0807 0.0807 500 +0.01(+12.08%) May 08, 2024 0.0882 0.0882 0.0720 0.0720 220 -0.01(-11.22%) May 07, 2024 0.0827 0.0842 0.0721 0.0811 10,912 +0.01(+12.64%) May 06, 2024 0.0721 0.0900 0.0720 0.0720 24,060 -0.01(-15.49%) May 03, 2024 0.0827 0.0852 0.0827 0.0852 300 -0.01(-6.37%) Apr 30, 2024 0.0910 10,067 +0.00(+5.45%) Apr 29, 2024 0.0863 0.0863 0.0863 0.0863 2,055 -0.01(-9.25%) Apr 26, 2024 0.0951 0.0951 0.0951 0.0951 2,051 +0.02(+31.90%) Apr 25, 2024 0.0721 0.0721 0.0721 0.0721 700 -0.01(-16.36%) Apr 24, 2024 0.0721 0.0862 0.0721 0.0862 1,400 -0.01(-9.07%) Apr 23, 2024 0.0948 0.0948 0.0948 0.0948 215 +0.00(+0.00%) Apr 22, 2024 0.0730 0.0948 0.0730 0.0948 28,052 +0.00(+2.27%) Apr 19, 2024 0.0861 0.0928 0.0721 0.0927 42,246 +0.00(+4.04%) Apr 17, 2024 0.0891 50 +0.01(+6.58%) Apr 16, 2024 0.0721 0.0850 0.0721 0.0836 16,878 +0.01(+15.95%) Apr 15, 2024 0.0821 0.0927 0.0721 0.0721 56,753 -0.01(-10.99%) Apr 12, 2024 0.0932 0.0932 0.0810 0.0810 26,820 -0.01(-10.69%) Apr 11, 2024 0.0901 0.0907 0.0868 0.0907 305 -0.00(-2.68%) Apr 10, 2024 0.0868 0.0932 0.0850 0.0932 29,369 +0.00(+0.54%) Apr 09, 2024 0.0927 0.0927 0.0850 0.0927 3,358 -0.01(-7.30%) Apr 08, 2024 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-0.70%) Apr 05, 2024 0.0938 0.1007 0.0825 0.1007 43,828 +0.00(+0.70%) Apr 04, 2024 0.1200 0.1208 0.0975 0.1000 52,451 +0.00(+1.94%) Apr 03, 2024 0.0981 0.0981 0.0981 0.0981 630 +0.00(+4.58%) Apr 02, 2024 0.0800 0.1195 0.0800 0.0938 30,550 +0.00(+1.41%) 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.