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

Reflect Scientific Inc (OP: RSCF )

0.0579 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 (%)
Jun 30, 2021 0.4240 0.4240 0.3800 0.4005 24,065 -0.01(-1.62%)
Jun 29, 2021 0.3711 0.4239 0.3711 0.4071 74,529 +0.00(+0.52%)
Jun 28, 2021 0.4240 0.4240 0.3710 0.4050 90,725 -0.02(-4.48%)
Jun 25, 2021 0.4250 0.4250 0.3801 0.4240 105,380 +0.03(+8.72%)
Jun 24, 2021 0.4250 0.4250 0.3350 0.3900 124,810 -0.02(-4.88%)
Jun 23, 2021 0.4400 0.4400 0.3811 0.4100 86,579 +0.00(+0.00%)
Jun 22, 2021 0.4000 0.4500 0.3800 0.4100 780,396 +0.03(+7.19%)
Jun 21, 2021 0.4000 0.4000 0.3700 0.3825 166,772 +0.00(+0.66%)
Jun 18, 2021 0.3895 0.3895 0.3300 0.3800 190,748 +0.00(+1.06%)
Jun 17, 2021 0.3700 0.3900 0.3331 0.3760 175,837 +0.01(+1.62%)
Jun 16, 2021 0.3795 0.3795 0.2960 0.3700 252,052 +0.02(+4.23%)
Jun 15, 2021 0.3050 0.3990 0.3050 0.3550 635,242 +0.05(+18.33%)
Jun 14, 2021 0.2701 0.3050 0.2701 0.3000 43,174 +0.00(+0.81%)
Jun 11, 2021 0.2891 0.2978 0.2845 0.2976 33,290 +0.01(+2.62%)
Jun 10, 2021 0.2702 0.3025 0.2701 0.2900 178,021 +0.01(+3.68%)
Jun 09, 2021 0.2801 0.3050 0.2701 0.2797 123,641 -0.00(-0.18%)
Jun 08, 2021 0.2900 0.3048 0.2802 0.2802 153,817 -0.00(-0.81%)
Jun 07, 2021 0.2800 0.2990 0.2800 0.2825 103,855 -0.01(-2.59%)
Jun 04, 2021 0.2990 0.3180 0.2800 0.2900 61,689 +0.01(+1.75%)
Jun 03, 2021 0.3200 0.3340 0.2850 0.2850 89,911 -0.01(-1.93%)
Jun 02, 2021 0.2699 0.3378 0.2650 0.2906 609,157 +0.02(+7.67%)
Jun 01, 2021 0.2700 0.2700 0.2210 0.2699 323,437 +0.00(+0.33%)
May 28, 2021 0.2690 0.3200 0.2690 0.2690 172,857 -0.03(-10.33%)
May 27, 2021 0.3005 0.3300 0.2556 0.3000 174,206 +0.00(+0.00%)
May 26, 2021 0.3295 0.3295 0.2301 0.3000 621,333 -0.04(-11.03%)
May 25, 2021 0.3301 0.3500 0.3200 0.3372 119,316 +0.01(+2.37%)
May 24, 2021 0.3900 0.4000 0.3200 0.3294 300,279 -0.05(-13.32%)
May 21, 2021 0.3950 0.3999 0.3500 0.3800 485,663 +0.00(+0.00%)
May 20, 2021 0.3850 0.4295 0.3320 0.3800 1,138,201 +0.02(+5.56%)
May 19, 2021 0.2800 0.3750 0.2800 0.3600 606,014 +0.06(+20.00%)
May 18, 2021 0.2895 0.4000 0.2310 0.3000 1,677,527 +0.02(+9.09%)
May 17, 2021 0.1500 0.3013 0.1300 0.2750 2,198,644 +0.15(+111.54%)
May 14, 2021 0.1238 0.1400 0.1151 0.1300 203,389 +0.01(+5.01%)
May 13, 2021 0.1399 0.1399 0.1232 0.1238 290,650 -0.02(-11.57%)
May 12, 2021 0.1436 0.1500 0.1352 0.1400 145,621 -0.00(-2.51%)
May 11, 2021 0.1368 0.1436 0.1352 0.1436 18,433 -0.00(-0.97%)
May 10, 2021 0.1616 0.1620 0.1380 0.1450 427,287 -0.02(-10.49%)
May 07, 2021 0.1621 0.1750 0.1620 0.1620 45,735 +0.00(+0.00%)
May 06, 2021 0.1586 0.1799 0.1586 0.1620 48,668 -0.00(-2.41%)
May 05, 2021 0.1705 0.1797 0.1612 0.1660 12,932 -0.00(-1.19%)
May 04, 2021 0.1635 0.1748 0.1600 0.1680 83,353 +0.00(+0.96%)
May 03, 2021 0.1800 0.1800 0.1638 0.1664 52,086 -0.01(-7.40%)
Apr 30, 2021 0.1710 0.1798 0.1624 0.1797 43,100 +0.02(+12.10%)
Apr 29, 2021 0.1850 0.1850 0.1602 0.1603 79,186 -0.00(-2.85%)
Apr 28, 2021 0.1602 0.1850 0.1601 0.1650 143,703 +0.00(+3.06%)
Apr 27, 2021 0.1671 0.1750 0.1601 0.1601 117,432 -0.01(-6.37%)
Apr 26, 2021 0.1666 0.1786 0.1628 0.1710 96,801 +0.00(+2.64%)
Apr 23, 2021 0.1650 0.1791 0.1637 0.1666 25,300 -0.00(-1.77%)
Apr 22, 2021 0.1610 0.1776 0.1610 0.1696 31,632 +0.00(+2.11%)
Apr 21, 2021 0.1660 0.1748 0.1600 0.1661 81,315 +0.00(+0.00%)
Apr 20, 2021 0.1712 0.1727 0.1600 0.1661 147,012 -0.01(-7.62%)
Apr 19, 2021 0.1800 0.1889 0.1630 0.1798 42,683 -0.00(-0.11%)
Apr 16, 2021 0.1800 0.1889 0.1613 0.1800 107,200 +0.00(+0.00%)
Apr 15, 2021 0.1766 0.1820 0.1666 0.1800 46,752 +0.00(+0.00%)
Apr 14, 2021 0.1600 0.1840 0.1600 0.1800 144,141 -0.00(-2.17%)
Apr 13, 2021 0.1601 0.1850 0.1601 0.1840 53,861 +0.01(+2.79%)
Apr 12, 2021 0.1576 0.1800 0.1552 0.1790 60,085 +0.02(+13.58%)
Apr 09, 2021 0.1700 0.1808 0.1551 0.1576 602,400 -0.02(-12.44%)
Apr 08, 2021 0.1761 0.1808 0.1700 0.1800 75,228 -0.00(-0.88%)
Apr 07, 2021 0.1943 0.1950 0.1705 0.1816 103,762 +0.00(+0.33%)
Apr 06, 2021 0.1870 0.1999 0.1725 0.1810 458,126 -0.01(-3.98%)
Apr 05, 2021 0.2045 0.2199 0.1885 0.1885 159,081 -0.02(-7.60%)
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.