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 (%)
Jul 30, 2021 0.3232 0.3800 0.3232 0.3400 100,613 -0.00(-1.13%)
Jul 29, 2021 0.3400 0.3580 0.3249 0.3439 29,829 -0.02(-4.18%)
Jul 28, 2021 0.3500 0.3600 0.3300 0.3589 6,895 +0.01(+2.54%)
Jul 27, 2021 0.3606 0.3900 0.3400 0.3500 65,452 -0.04(-9.09%)
Jul 26, 2021 0.3850 0.3850 0.3605 0.3850 12,991 +0.02(+5.36%)
Jul 23, 2021 0.3700 0.3950 0.3600 0.3654 13,907 -0.01(-2.56%)
Jul 22, 2021 0.3800 0.3856 0.3750 0.3750 287,439 -0.01(-1.32%)
Jul 21, 2021 0.3320 0.4200 0.3320 0.3800 276,863 +0.05(+14.46%)
Jul 20, 2021 0.3100 0.3585 0.3000 0.3320 83,332 +0.00(+0.91%)
Jul 19, 2021 0.3266 0.3290 0.3011 0.3290 37,883 +0.00(+0.09%)
Jul 16, 2021 0.3011 0.3288 0.3000 0.3287 24,602 +0.03(+9.20%)
Jul 15, 2021 0.3011 0.3110 0.3010 0.3010 2,196 -0.02(-5.17%)
Jul 14, 2021 0.3600 0.3600 0.3000 0.3174 90,999 -0.02(-4.71%)
Jul 13, 2021 0.2840 0.3596 0.2840 0.3331 37,143 +0.01(+4.26%)
Jul 12, 2021 0.3732 0.3732 0.3195 0.3195 15,038 -0.05(-13.65%)
Jul 09, 2021 0.3450 0.3780 0.2810 0.3700 245,796 +0.02(+5.71%)
Jul 08, 2021 0.3601 0.3750 0.3450 0.3500 41,505 -0.03(-7.65%)
Jul 07, 2021 0.3995 0.3995 0.3409 0.3790 124,920 +0.01(+2.43%)
Jul 06, 2021 0.4099 0.4099 0.3512 0.3700 79,153 -0.02(-3.90%)
Jul 02, 2021 0.3830 0.4100 0.3800 0.3850 27,969 -0.01(-1.28%)
Jul 01, 2021 0.3831 0.4100 0.3830 0.3900 46,559 -0.01(-2.62%)
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%)
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.