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 (%)
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%)
Nov 01, 2021 0.2801 0.2851 0.2801 0.2851 31,644 +0.01(+1.79%)
Oct 29, 2021 0.2895 0.2896 0.2801 0.2801 5,907 -0.01(-3.25%)
Oct 28, 2021 0.2846 0.3000 0.2800 0.2895 85,852 +0.01(+4.82%)
Oct 27, 2021 0.2700 0.2762 0.2604 0.2762 5,310 +0.01(+2.30%)
Oct 26, 2021 0.2555 0.2780 0.2480 0.2700 61,326 +0.01(+3.85%)
Oct 25, 2021 0.2401 0.2890 0.2401 0.2600 10,214 +0.01(+2.73%)
Oct 22, 2021 0.2994 0.2994 0.2255 0.2531 101,381 -0.02(-6.29%)
Oct 21, 2021 0.2975 0.3000 0.2701 0.2701 217,776 -0.03(-9.54%)
Oct 20, 2021 0.2895 0.2995 0.2590 0.2986 133,438 +0.01(+3.14%)
Oct 19, 2021 0.2550 0.2895 0.2400 0.2895 22,600 +0.04(+14.43%)
Oct 18, 2021 0.2680 0.2800 0.2300 0.2530 66,588 +0.00(+1.24%)
Oct 15, 2021 0.2616 0.2616 0.2202 0.2499 72,754 -0.01(-3.88%)
Oct 14, 2021 0.2650 0.2800 0.2583 0.2600 47,316 +0.01(+4.00%)
Oct 13, 2021 0.2492 0.2782 0.2492 0.2500 44,966 +0.03(+13.64%)
Oct 12, 2021 0.2315 0.2399 0.2200 0.2200 70,733 +0.00(+0.00%)
Oct 11, 2021 0.2358 0.2438 0.2115 0.2200 56,823 -0.00(-1.17%)
Oct 08, 2021 0.2669 0.2800 0.2222 0.2226 26,799 +0.00(+1.18%)
Oct 07, 2021 0.2115 0.2669 0.2115 0.2200 64,567 -0.02(-8.26%)
Oct 06, 2021 0.2115 0.2459 0.2111 0.2398 6,368 +0.00(+0.00%)
Oct 05, 2021 0.2400 0.2499 0.2310 0.2398 9,264 -0.01(-3.58%)
Oct 04, 2021 0.2299 0.2759 0.2200 0.2487 49,256 +0.01(+3.71%)
Oct 01, 2021 0.2400 0.2588 0.2288 0.2398 36,448 +0.01(+3.99%)
Sep 30, 2021 0.2749 0.2749 0.2306 0.2306 17,693 -0.02(-9.14%)
Sep 29, 2021 0.2642 0.2749 0.2538 0.2538 6,463 -0.01(-2.83%)
Sep 28, 2021 0.2520 0.2895 0.2520 0.2612 9,635 -0.01(-3.55%)
Sep 27, 2021 0.2819 0.2948 0.2526 0.2708 114,207 +0.01(+4.44%)
Sep 24, 2021 0.2602 0.2830 0.2323 0.2593 238,218 -0.00(-0.31%)
Sep 23, 2021 0.2501 0.2800 0.2501 0.2601 27,416 +0.01(+3.87%)
Sep 22, 2021 0.2920 0.2930 0.2375 0.2504 286,120 -0.04(-13.66%)
Sep 21, 2021 0.2983 0.3000 0.2756 0.2900 81,511 -0.01(-3.33%)
Sep 20, 2021 0.2752 0.3000 0.2510 0.3000 130,190 -0.02(-4.76%)
Sep 17, 2021 0.3005 0.3150 0.3005 0.3150 16,743 +0.01(+4.90%)
Sep 16, 2021 0.3440 0.3480 0.2730 0.3003 164,550 -0.05(-13.81%)
Sep 15, 2021 0.3056 0.3484 0.3000 0.3484 50,914 +0.03(+8.87%)
Sep 14, 2021 0.3200 0.3480 0.3100 0.3200 131,749 +0.00(+0.63%)
Sep 13, 2021 0.3055 0.3200 0.3053 0.3180 26,704 +0.01(+4.85%)
Sep 10, 2021 0.3200 0.3291 0.3010 0.3033 28,908 -0.02(-6.76%)
Sep 09, 2021 0.3122 0.3253 0.3100 0.3253 6,180 +0.01(+4.20%)
Sep 08, 2021 0.3032 0.3500 0.3032 0.3122 49,630 -0.01(-2.44%)
Sep 07, 2021 0.3100 0.3483 0.3100 0.3200 10,958 +0.00(+0.00%)
Sep 03, 2021 0.3250 0.3298 0.3100 0.3200 64,201 -0.01(-3.03%)
Sep 02, 2021 0.3388 0.3485 0.3300 0.3300 35,114 +0.00(+0.00%)
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.