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

Reflect Scientific Inc (OP: RSCF )

0.0570 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 31, 2022 0.1294 0.1294 0.1120 0.1200 183,883 -0.01(-7.34%)
Jan 28, 2022 0.1210 0.1300 0.1210 0.1295 37,500 +0.01(+7.02%)
Jan 27, 2022 0.1288 0.1392 0.1143 0.1210 18,836 -0.02(-12.57%)
Jan 26, 2022 0.1584 0.1584 0.1160 0.1384 235,489 -0.01(-7.42%)
Jan 25, 2022 0.1366 0.1496 0.1300 0.1495 21,742 +0.00(+0.07%)
Jan 24, 2022 0.1357 0.1494 0.1356 0.1494 3,670 +0.01(+6.71%)
Jan 21, 2022 0.1494 0.1585 0.1400 0.1400 58,440 -0.01(-6.67%)
Jan 20, 2022 0.1480 0.1700 0.1415 0.1500 36,968 -0.02(-14.14%)
Jan 19, 2022 0.1355 0.1747 0.1355 0.1747 11,505 +0.02(+14.11%)
Jan 18, 2022 0.1430 0.1568 0.1400 0.1531 27,089 +0.00(+0.53%)
Jan 14, 2022 0.1523 0 +0.00(+2.15%)
Jan 13, 2022 0.1597 0.1597 0.1431 0.1491 107,891 -0.01(-6.87%)
Jan 12, 2022 0.1641 0.1800 0.1530 0.1601 48,080 +0.01(+6.66%)
Jan 11, 2022 0.1557 0.1700 0.1415 0.1501 16,650 -0.01(-9.03%)
Jan 10, 2022 0.1551 0.1700 0.1251 0.1650 191,803 +0.02(+10.00%)
Jan 07, 2022 0.1409 0.1500 0.1330 0.1500 126,863 +0.01(+7.14%)
Jan 06, 2022 0.1650 0.1700 0.1400 0.1400 38,040 -0.03(-17.65%)
Jan 05, 2022 0.1340 0.1840 0.1310 0.1700 93,386 +0.04(+26.87%)
Jan 04, 2022 0.1199 0.1700 0.1149 0.1340 168,533 +0.01(+11.76%)
Jan 03, 2022 0.1200 0.1200 0.1105 0.1199 118,582 +0.00(+0.00%)
Dec 31, 2021 0.1101 0.1200 0.1100 0.1199 184,554 +0.01(+6.11%)
Dec 30, 2021 0.1100 0.1227 0.1091 0.1130 89,018 +0.00(+2.73%)
Dec 29, 2021 0.1056 0.1295 0.1056 0.1100 131,619 +0.00(+0.00%)
Dec 28, 2021 0.1211 0.1281 0.1054 0.1100 421,451 -0.01(-12.00%)
Dec 27, 2021 0.1251 0.1289 0.1230 0.1250 33,747 -0.00(-1.57%)
Dec 23, 2021 0.1300 0.1300 0.1270 0.1270 21,826 -0.00(-2.31%)
Dec 22, 2021 0.1312 0.1398 0.1289 0.1300 192,067 -0.01(-3.70%)
Dec 21, 2021 0.1380 0.1400 0.1350 0.1350 71,989 -0.01(-3.57%)
Dec 20, 2021 0.1472 0.1544 0.1380 0.1400 44,622 -0.00(-3.31%)
Dec 17, 2021 0.1477 0.1477 0.1381 0.1448 9,029 +0.00(+2.70%)
Dec 16, 2021 0.1385 0.1385 0.1380 0.1410 110,375 -0.00(-2.76%)
Dec 15, 2021 0.1400 0.1500 0.1385 0.1450 81,216 -0.00(-3.07%)
Dec 14, 2021 0.1490 0.1496 0.1385 0.1496 16,475 +0.01(+6.86%)
Dec 13, 2021 0.1510 0.1600 0.1380 0.1400 120,109 -0.01(-7.35%)
Dec 10, 2021 0.1626 0.1700 0.1511 0.1511 49,514 -0.02(-11.12%)
Dec 09, 2021 0.1700 0.1700 0.1513 0.1700 28,854 -0.00(-0.58%)
Dec 08, 2021 0.1700 0.1726 0.1700 0.1710 23,987 +0.00(+0.53%)
Dec 07, 2021 0.1727 0.1750 0.1700 0.1701 19,655 -0.00(-1.51%)
Dec 06, 2021 0.1511 0.1727 0.1500 0.1727 41,490 +0.02(+14.07%)
Dec 03, 2021 0.1600 0.1600 0.1411 0.1514 220,614 -0.02(-10.94%)
Dec 02, 2021 0.1511 0.1729 0.1500 0.1700 230,006 +0.01(+6.85%)
Dec 01, 2021 0.1574 0.1750 0.1574 0.1591 125,417 -0.02(-9.03%)
Nov 30, 2021 0.1810 0.1818 0.1310 0.1749 347,342 -0.01(-7.12%)
Nov 29, 2021 0.1711 0.1883 0.1622 0.1883 51,325 +0.01(+7.23%)
Nov 26, 2021 0.1810 0.1810 0.1711 0.1756 56,175 -0.01(-7.58%)
Nov 24, 2021 0.1850 0.1900 0.1800 0.1900 17,630 -0.00(-2.51%)
Nov 23, 2021 0.1999 0.1999 0.1906 0.1949 7,626 +0.00(+1.99%)
Nov 22, 2021 0.1820 0.2000 0.1820 0.1911 55,615 +0.01(+3.30%)
Nov 19, 2021 0.2000 0.2000 0.1811 0.1850 77,002 -0.01(-6.38%)
Nov 18, 2021 0.1910 0.1976 0.1976 0.1976 39,394 -0.02(-10.14%)
Nov 17, 2021 0.2000 0.2199 0.1900 0.2199 75,598 +0.02(+12.77%)
Nov 16, 2021 0.2125 0.2380 0.1900 0.1950 407,449 -0.02(-11.36%)
Nov 15, 2021 0.2495 0.2500 0.2121 0.2200 420,894 -0.03(-11.82%)
Nov 12, 2021 0.2500 0.2500 0.2302 0.2495 49,002 -0.00(-0.20%)
Nov 11, 2021 0.2511 0.2788 0.2300 0.2500 148,915 -0.02(-8.12%)
Nov 09, 2021 0.2500 0.2733 0.2500 0.2721 6,384 +0.02(+9.06%)
Nov 08, 2021 0.2681 0.2944 0.2495 0.2495 104,314 -0.03(-9.47%)
Nov 05, 2021 0.2990 0.2995 0.2756 0.2756 307,837 -0.01(-5.13%)
Nov 04, 2021 0.2900 0.3020 0.2800 0.2905 130,804 +0.01(+2.80%)
Nov 03, 2021 0.2898 0.2999 0.2750 0.2826 78,774 +0.00(+0.93%)
Nov 02, 2021 0.2804 0.2898 0.2800 0.2800 13,362 -0.01(-1.79%)
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.