Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reflect Scientific Inc (OP: RSCF )

0.0570 +0.0120 (+26.67%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.5000 0.5000 0.4320 0.5000 182,500 +0.01(+2.04%)
Jan 28, 2021 0.4650 0.5000 0.3800 0.4900 850,117 +0.08(+20.99%)
Jan 27, 2021 0.5700 0.5700 0.4050 0.4050 873,081 -0.16(-27.68%)
Jan 26, 2021 0.5950 0.6500 0.5000 0.5600 486,294 -0.04(-6.67%)
Jan 25, 2021 0.7000 0.7050 0.5500 0.6000 677,243 -0.07(-9.77%)
Jan 22, 2021 0.6001 0.7001 0.6001 0.6650 448,600 +0.06(+9.92%)
Jan 21, 2021 0.7300 0.7301 0.6000 0.6050 520,910 -0.09(-13.57%)
Jan 20, 2021 0.7050 0.7250 0.6600 0.7000 353,893 +0.02(+2.94%)
Jan 19, 2021 0.7140 0.7500 0.6200 0.6800 684,715 -0.02(-2.86%)
Jan 15, 2021 0.7000 0.7390 0.6400 0.7000 848,600 +0.02(+2.71%)
Jan 14, 2021 0.7200 0.7900 0.5500 0.6815 2,302,645 -0.11(-13.73%)
Jan 13, 2021 0.6500 0.8489 0.5900 0.7900 5,031,735 +0.28(+54.90%)
Jan 12, 2021 0.5750 0.5750 0.4600 0.5100 568,946 -0.03(-5.20%)
Jan 11, 2021 0.5380 0.5800 0.4900 0.5380 1,073,086 +0.04(+7.60%)
Jan 08, 2021 0.4000 0.6200 0.3800 0.5000 2,809,900 +0.10(+25.94%)
Jan 07, 2021 0.3700 0.4000 0.3700 0.3970 665,788 +0.02(+4.47%)
Jan 06, 2021 0.4098 0.4400 0.3700 0.3800 593,378 -0.03(-6.89%)
Jan 05, 2021 0.3800 0.4300 0.3700 0.4081 637,528 +0.02(+4.64%)
Jan 04, 2021 0.4800 0.5100 0.3510 0.3900 1,545,556 -0.11(-22.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 4,843,412 -0.14(-21.26%)
Dec 30, 2020 0.3460 0.6350 0.3200 0.6350 4,843,412 +0.29(+81.43%)
Dec 29, 2020 0.4051 0.4051 0.3200 0.3500 2,075,586 -0.05(-11.84%)
Dec 28, 2020 0.4700 0.4900 0.3549 0.3970 2,329,398 -0.07(-15.53%)
Dec 24, 2020 0.6000 0.6000 0.4518 0.4700 1,117,600 -0.13(-21.67%)
Dec 23, 2020 0.5950 0.7100 0.5400 0.6000 2,607,901 +0.03(+4.91%)
Dec 22, 2020 0.7515 0.8000 0.4800 0.5719 3,107,114 -0.18(-23.90%)
Dec 21, 2020 0.8500 0.8600 0.7210 0.7515 1,360,185 -0.13(-14.60%)
Dec 18, 2020 1.150 1.200 0.8500 0.8800 2,210,400 -0.27(-23.48%)
Dec 17, 2020 1.440 1.460 1.050 1.150 1,775,051 -0.30(-20.69%)
Dec 16, 2020 1.150 1.450 0.9200 1.450 6,420,915 +0.18(+14.44%)
Dec 15, 2020 2.200 2.250 1.220 1.267 8,001,892 -0.79(-38.32%)
Dec 14, 2020 2.970 3.300 1.910 2.054 8,741,258 -0.34(-14.24%)
Dec 11, 2020 1.850 2.780 1.810 2.395 5,811,000 +0.70(+40.88%)
Dec 10, 2020 1.370 1.880 1.290 1.700 5,378,270 +0.41(+31.78%)
Dec 09, 2020 0.6802 1.370 0.6800 1.290 6,375,124 +0.58(+81.95%)
Dec 08, 2020 0.5500 0.7500 0.5200 0.7090 2,599,673 +0.19(+36.27%)
Dec 07, 2020 0.5400 0.5499 0.4665 0.5203 969,857 +0.05(+10.70%)
Dec 04, 2020 0.5200 0.6197 0.4100 0.4700 1,554,400 -0.04(-6.93%)
Dec 03, 2020 0.7750 0.7800 0.5000 0.5050 7,870,018 -0.31(-37.65%)
Dec 02, 2020 0.2400 0.8220 0.2100 0.8100 10,913,716 +0.61(+311.17%)
Dec 01, 2020 0.2000 0.2075 0.1762 0.1970 155,530 +0.00(+1.03%)
Nov 30, 2020 0.2200 0.2200 0.1740 0.1950 74,990 +0.00(+1.83%)
Nov 27, 2020 0.1722 0.2150 0.1722 0.1915 11,500 -0.01(-4.25%)
Nov 25, 2020 0.1900 0.2133 0.1700 0.2000 90,500 +0.01(+5.26%)
Nov 24, 2020 0.1990 0.2200 0.1800 0.1900 154,661 -0.01(-4.52%)
Nov 23, 2020 0.2100 0.2100 0.1674 0.1990 207,291 +0.03(+17.06%)
Nov 20, 2020 0.1928 0.1999 0.1650 0.1700 226,600 -0.02(-10.43%)
Nov 19, 2020 0.2000 0.2095 0.1817 0.1898 58,333 -0.01(-5.10%)
Nov 18, 2020 0.2290 0.2290 0.1810 0.2000 243,276 -0.01(-4.76%)
Nov 17, 2020 0.2698 0.2698 0.1820 0.2100 416,014 -0.03(-12.50%)
Nov 16, 2020 0.2600 0.2898 0.2100 0.2400 1,715,700 +0.01(+6.67%)
Nov 13, 2020 0.2700 0.2700 0.1850 0.2250 887,100 -0.03(-12.62%)
Nov 12, 2020 0.4650 0.4650 0.2250 0.2575 1,327,422 -0.15(-37.20%)
Nov 11, 2020 0.2440 0.4600 0.2260 0.4100 1,398,863 +0.16(+66.67%)
Nov 10, 2020 0.1590 0.4000 0.1440 0.2460 2,030,329 +0.10(+72.27%)
Nov 09, 2020 0.1401 0.1569 0.1368 0.1428 137,459 -0.00(-1.52%)
Nov 06, 2020 0.1501 0.1501 0.1400 0.1450 84,100 +0.00(+0.00%)
Nov 05, 2020 0.1446 0.1461 0.1446 0.1450 22,000 -0.00(-2.68%)
Nov 04, 2020 0.1375 0.1600 0.1350 0.1490 93,589 +0.01(+10.37%)
Nov 03, 2020 0.1350 0.1350 0.1302 0.1350 10,380 +0.00(+0.00%)
Nov 02, 2020 0.1275 0.1400 0.1275 0.1350 90,062 +0.01(+3.85%)
Oct 30, 2020 0.1300 0.1328 0.1250 0.1300 66,800 +0.00(+0.39%)
Oct 29, 2020 0.1250 0.1321 0.1250 0.1295 57,750 +0.00(+3.60%)
Oct 28, 2020 0.1200 0.1250 0.1200 0.1250 61,166 +0.00(+3.31%)
Oct 27, 2020 0.1188 0.1300 0.1188 0.1210 87,418 +0.01(+5.22%)
Oct 26, 2020 0.1200 0.1200 0.1000 0.1150 102,376 -0.00(-4.09%)
Oct 23, 2020 0.1425 0.1425 0.1011 0.1199 78,800 -0.01(-7.77%)
Oct 22, 2020 0.1300 0.1300 0.1300 0.1300 20,000 -0.00(-3.20%)
Oct 21, 2020 0.1270 0.1450 0.1270 0.1343 49,680 -0.00(-0.59%)
Oct 20, 2020 0.1400 0.1595 0.1335 0.1351 134,926 -0.00(-3.15%)
Oct 19, 2020 0.1200 0.1400 0.1175 0.1395 319,902 +0.03(+23.45%)
Oct 15, 2020 0.1130 0.1130 0.1130 0 -0.01(-5.83%)
Oct 14, 2020 0.1011 0.1480 0.1011 0.1200 89,640 +0.00(+1.27%)
Oct 13, 2020 0.1150 0.1185 0.1010 0.1185 34,900 -0.00(-0.42%)
Oct 12, 2020 0.1200 0.1685 0.1041 0.1190 861,852 +0.01(+8.18%)
Oct 09, 2020 0.1101 0.1101 0.1094 0.1100 85,000 -0.01(-4.43%)
Oct 07, 2020 0.1151 0.1151 0.1151 0 +0.02(+15.10%)
Oct 06, 2020 0.1001 0.1150 0.1000 0.1000 191,026 -0.02(-16.67%)
Oct 05, 2020 0.1000 0.1233 0.1000 0.1200 53,211 +0.02(+26.18%)
Oct 02, 2020 0.1100 0.1232 0.0951 0.0951 60,600 -0.02(-20.75%)
Oct 01, 2020 0.1000 0.1233 0.1000 0.1200 196,267 +0.03(+33.33%)
Sep 30, 2020 0.1100 0.1300 0.0900 0.0900 123,120 +0.00(+0.00%)
Sep 29, 2020 0.0700 0.1000 0.0700 0.0900 465,096 +0.02(+28.57%)
Sep 25, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 24, 2020 0.0590 0.0650 0.0590 0.0650 60,000 +0.01(+10.17%)
Sep 23, 2020 0.0590 0.0590 0.0590 0.0590 2,000 +0.00(+0.00%)
Sep 22, 2020 0.0590 0.0590 0.0590 0.0590 2,000 +0.00(+5.36%)
Sep 18, 2020 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Sep 16, 2020 0.0560 0.0560 0.0560 0 +0.00(+7.69%)
Sep 15, 2020 0.0600 0.0600 0.0520 0.0520 600 +0.00(+3.79%)
Sep 14, 2020 0.0501 0.0501 0.0501 0.0501 15,000 -0.00(-8.91%)
Sep 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Sep 03, 2020 0.0540 0.0540 0.0540 0 -0.00(-3.74%)
Sep 01, 2020 0.0561 0.0561 0.0561 0 +0.00(+0.00%)
Aug 31, 2020 0.0600 0.0635 0.0561 0.0561 69,846 -0.00(-6.34%)
Aug 28, 2020 0.0599 0.0599 0.0599 0.0599 30,000 +0.00(+8.91%)
Aug 27, 2020 0.0599 0.0599 0.0550 0.0550 20,000 -0.00(-3.68%)
Aug 26, 2020 0.0641 0.0641 0.0571 0.0571 7,500 -0.01(-10.92%)
Aug 21, 2020 0.0641 0.0641 0.0641 0 +0.01(+23.03%)
Aug 19, 2020 0.0521 0.0521 0.0521 0 -0.02(-25.57%)
Aug 18, 2020 0.0700 0.0700 0.0556 0.0700 12,692 +0.00(+0.00%)
Aug 17, 2020 0.0650 0.0700 0.0650 0.0700 55,835 +0.01(+14.75%)
Aug 14, 2020 0.0675 0.0675 0.0610 0.0610 73,900 -0.01(-11.59%)
Aug 12, 2020 0.0690 0.0690 0.0690 0 +0.00(+6.15%)
Aug 10, 2020 0.0650 0.0650 0.0650 0 -0.00(-5.80%)
Aug 07, 2020 0.0690 0.0690 0.0623 0.0690 83,900 -0.00(-1.43%)
Aug 06, 2020 0.0683 0.0700 0.0683 0.0700 34,138 +0.00(+1.45%)
Aug 03, 2020 0.0690 0.0690 0.0690 0 +0.00(+2.07%)
Jul 31, 2020 0.0650 0.0700 0.0650 0.0676 149,100 -0.00(-0.59%)
Jul 30, 2020 0.0680 0.0680 0.0680 0.0680 1,150 +0.01(+13.33%)
Jul 29, 2020 0.0590 0.0600 0.0540 0.0600 192,898 +0.00(+9.09%)
Jul 28, 2020 0.0550 0.0550 0.0550 0.0550 11,100 +0.00(+6.38%)
Jul 24, 2020 0.0517 0.0517 0.0517 0 +0.00(+2.58%)
Jul 20, 2020 0.0504 0.0504 0.0504 0 -0.00(-8.36%)
Jul 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+6.38%)
Jul 13, 2020 0.0517 0.0517 0.0517 0 -0.00(-0.19%)
Jul 09, 2020 0.0518 0.0518 0.0518 0 +0.00(+0.00%)
Jul 07, 2020 0.0518 0.0518 0.0518 0 -0.00(-5.82%)
Jul 06, 2020 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-3.51%)
Jul 01, 2020 0.0570 0.0570 0.0570 0 -0.00(-3.39%)
Jun 30, 2020 0.0590 0.0590 0.0590 0.0590 500 +0.00(+9.26%)
Jun 29, 2020 0.0593 0.0593 0.0540 0.0540 14,500 -0.00(-1.82%)
Jun 24, 2020 0.0550 0.0550 0.0550 0 -0.00(-1.08%)
Jun 23, 2020 0.0517 0.0556 0.0517 0.0556 91,000 +0.01(+16.08%)
Jun 22, 2020 0.0516 0.0516 0.0479 0.0479 11,000 +0.00(+8.86%)
Jun 19, 2020 0.0479 0.0479 0.0440 0.0440 12,200 -0.01(-14.89%)
Jun 18, 2020 0.0517 0.0517 0.0517 0.0517 10,000 +0.00(+0.00%)
Jun 15, 2020 0.0517 0.0517 0.0517 0 +0.01(+14.89%)
Jun 11, 2020 0.0450 0.0450 0.0450 0 -0.01(-16.36%)
Jun 09, 2020 0.0538 0.0538 0.0538 0 -0.00(-3.24%)
Jun 08, 2020 0.0556 0.0556 0.0556 0.0556 3,333 -0.00(-3.30%)
Jun 05, 2020 0.0575 0.0575 0.0575 0.0575 6,100 +0.00(+9.32%)
Jun 04, 2020 0.0500 0.0526 0.0470 0.0526 116,000 +0.01(+11.91%)
Jun 03, 2020 0.0470 0.0470 0.0470 0.0470 2,500 -0.00(-6.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 21, 2020 0.0550 0.0690 0.0550 0.0600 17,760 +0.01(+20.00%)
May 20, 2020 0.0500 0.0500 0.0421 0.0500 30,000 +0.00(+0.00%)
May 19, 2020 0.0500 0.0500 0.0500 0.0500 26,188 +0.00(+0.00%)
May 18, 2020 0.0500 0.0500 0.0492 0.0500 131,300 +0.00(+0.00%)
May 15, 2020 0.0501 0.0501 0.0500 0.0500 73,700 +0.00(+0.00%)
May 14, 2020 0.0500 0.0500 0.0450 0.0500 214,800 +0.00(+0.20%)
May 12, 2020 0.0499 0.0499 0.0499 0 +0.01(+13.41%)
May 04, 2020 0.0440 0.0440 0.0440 0 +0.00(+7.84%)
Apr 29, 2020 0.0408 0.0408 0.0408 0 +0.00(+0.99%)
Apr 27, 2020 0.0404 0.0404 0.0404 0 -0.01(-19.20%)
Apr 24, 2020 0.0500 0.0500 0.0500 0.0500 20,900 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 23, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+21.21%)
Mar 16, 2020 0.0330 0.0330 0.0330 0 -0.01(-17.50%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 108,000 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-6.67%)
Mar 05, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Mar 03, 2020 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Feb 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Feb 27, 2020 0.0380 0.0380 0.0380 0.0380 50,000 -0.00(-5.00%)
Feb 26, 2020 0.0400 0.0400 0.0380 0.0400 200,000 +0.00(+14.29%)
Feb 24, 2020 0.0350 0.0350 0.0350 0 -0.00(-7.16%)
Feb 19, 2020 0.0377 0.0377 0.0377 0 -0.01(-13.73%)
Feb 14, 2020 0.0437 0.0437 0.0437 0 +0.00(+9.25%)
Feb 11, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+3.73%)
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.