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

Reflect Scientific Inc (OP: RSCF )

0.0579 +0.0019 (+3.39%)
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 (%)
Aug 31, 2022 0.0990 0.1000 0.0811 0.0910 256,023 -0.01(-6.19%)
Aug 30, 2022 0.1006 0.1006 0.0970 0.0970 32,500 -0.00(-3.96%)
Aug 29, 2022 0.1069 0.1069 0.1000 0.1010 226,393 -0.01(-5.43%)
Aug 26, 2022 0.1076 0.1076 0.1020 0.1068 207,961 -0.00(-0.47%)
Aug 25, 2022 0.1115 0.1115 0.1050 0.1073 62,950 -0.01(-6.61%)
Aug 24, 2022 0.1189 0.1189 0.1149 0.1149 78,532 -0.00(-3.36%)
Aug 23, 2022 0.1170 0.1189 0.1160 0.1189 103,932 +0.00(+1.28%)
Aug 22, 2022 0.1170 0.1189 0.1170 0.1174 28,000 -0.00(-2.09%)
Aug 19, 2022 0.1110 0.1199 0.1110 0.1199 245,545 +0.01(+10.61%)
Aug 18, 2022 0.1101 0.1185 0.1000 0.1084 171,500 +0.00(+0.37%)
Aug 17, 2022 0.1190 0.1190 0.1063 0.1080 118,150 -0.01(-8.94%)
Aug 16, 2022 0.1182 0.1190 0.1182 0.1186 140,000 +0.01(+6.75%)
Aug 15, 2022 0.1190 0.1190 0.1101 0.1111 12,610 -0.01(-6.64%)
Aug 12, 2022 0.1082 0.1190 0.1082 0.1190 148,194 +0.01(+6.25%)
Aug 11, 2022 0.1189 0.1189 0.1100 0.1120 278,088 -0.00(-2.61%)
Aug 10, 2022 0.1155 0.1190 0.1150 0.1150 202,620 +0.00(+1.50%)
Aug 09, 2022 0.1189 0.1189 0.1133 0.1133 4,000 -0.01(-4.63%)
Aug 08, 2022 0.1150 0.1189 0.1110 0.1188 38,459 -0.00(-0.08%)
Aug 05, 2022 0.1104 0.1189 0.1104 0.1189 45,160 +0.00(+0.00%)
Aug 04, 2022 0.1189 0.1200 0.1104 0.1189 150,516 -0.00(-0.92%)
Aug 03, 2022 0.1141 0.1200 0.1140 0.1200 239,189 +0.00(+4.26%)
Aug 02, 2022 0.1199 0.1199 0.1150 0.1151 28,670 -0.00(-4.08%)
Aug 01, 2022 0.1175 0.1224 0.1126 0.1200 6,420 +0.00(+2.30%)
Jul 29, 2022 0.1150 0.1228 0.1128 0.1173 25,258 -0.01(-4.56%)
Jul 28, 2022 0.1176 0.1229 0.1127 0.1229 43,415 +0.01(+9.54%)
Jul 27, 2022 0.1190 0.1228 0.1122 0.1122 24,935 +0.00(+0.63%)
Jul 26, 2022 0.1098 0.1200 0.1098 0.1115 139,377 +0.00(+1.46%)
Jul 25, 2022 0.1098 0.1099 0.1066 0.1099 93,305 +0.00(+2.42%)
Jul 22, 2022 0.1099 0.1099 0.1065 0.1073 60,742 -0.00(-0.37%)
Jul 21, 2022 0.1099 0.1099 0.1077 0.1077 9,274 -0.00(-2.00%)
Jul 20, 2022 0.1099 0.1099 0.1030 0.1099 73,971 +0.00(+0.00%)
Jul 19, 2022 0.1020 0.1099 0.1000 0.1099 35,289 +0.01(+11.57%)
Jul 18, 2022 0.1025 0.1025 0.0985 0.0985 18,700 -0.00(-1.40%)
Jul 15, 2022 0.0920 0.1049 0.0920 0.0999 64,060 +0.00(+2.88%)
Jul 14, 2022 0.1075 0.1075 0.0971 0.0971 42,046 -0.00(-2.90%)
Jul 13, 2022 0.1050 0.1050 0.0971 0.1000 118,629 -0.00(-4.76%)
Jul 12, 2022 0.1000 0.1050 0.0950 0.1050 395,761 +0.00(+5.00%)
Jul 11, 2022 0.1049 0.1097 0.0963 0.1000 100,988 -0.01(-8.93%)
Jul 08, 2022 0.1001 0.1098 0.1001 0.1098 22,233 +0.01(+9.80%)
Jul 07, 2022 0.1200 0.1200 0.1000 0.1000 212,784 -0.01(-12.13%)
Jul 06, 2022 0.1138 0.1138 0.1138 0.1138 200 -0.01(-8.23%)
Jul 05, 2022 0.1101 0.1250 0.1101 0.1240 3,225 +0.01(+12.62%)
Jul 01, 2022 0.1195 0.1195 0.1101 0.1101 2,189 +0.00(+0.00%)
Jun 30, 2022 0.1101 0.1101 0.1101 0.1101 996 -0.01(-8.25%)
Jun 29, 2022 0.1200 0.1200 0.1200 0.1200 455 +0.00(+4.35%)
Jun 28, 2022 0.1162 0.1200 0.1150 0.1150 10,175 -0.00(-3.77%)
Jun 27, 2022 0.1223 0.1223 0.1195 0.1195 9,595 +0.00(+1.62%)
Jun 24, 2022 0.1200 0.1250 0.1176 0.1176 7,950 +0.00(+0.09%)
Jun 23, 2022 0.1224 0.1224 0.1175 0.1175 2,128 +0.00(+0.00%)
Jun 22, 2022 0.1180 0.1250 0.1175 0.1175 6,787 +0.01(+6.72%)
Jun 21, 2022 0.1250 0.1250 0.1101 0.1101 20,014 -0.01(-10.92%)
Jun 17, 2022 0.1248 0.1248 0.1236 0.1236 6,980 -0.00(-0.08%)
Jun 16, 2022 0.1237 0.1237 0.1237 0.1237 1,000 +0.00(+3.26%)
Jun 15, 2022 0.1100 0.1198 0.1030 0.1198 53,428 +0.00(+0.00%)
Jun 14, 2022 0.1198 0.1198 0.1198 0.1198 1,500 +0.00(+1.78%)
Jun 13, 2022 0.1225 0.1225 0.1150 0.1177 10,000 +0.00(+2.35%)
Jun 10, 2022 0.1151 0.1151 0.1150 0.1150 1,201 +0.00(+1.23%)
Jun 09, 2022 0.1125 0.1136 0.1125 0.1136 11,562 +0.00(+0.53%)
Jun 08, 2022 0.1200 0.1200 0.1123 0.1130 70,573 -0.01(-5.83%)
Jun 07, 2022 0.1206 0.1300 0.1200 0.1200 32,930 +0.00(+0.00%)
Jun 06, 2022 0.1275 0.1299 0.1200 0.1200 61,200 +0.01(+6.67%)
Jun 03, 2022 0.1200 0.1200 0.1101 0.1125 10,200 +0.00(+2.74%)
Jun 02, 2022 0.1245 0.1245 0.1095 0.1095 17,000 -0.00(-0.45%)
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.