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

Reflect Scientific Inc (OP: RSCF )

0.0532 +0.0003 (+0.57%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2021 0.3299 0.3388 0.3299 0.3300 13,852 +0.01(+4.70%)
Aug 31, 2021 0.3395 0.3489 0.3152 0.3152 57,116 -0.01(-4.48%)
Aug 30, 2021 0.3111 0.3395 0.3020 0.3300 55,810 -0.01(-2.80%)
Aug 27, 2021 0.3111 0.3395 0.3111 0.3395 44,061 -0.00(-0.09%)
Aug 26, 2021 0.3299 0.3398 0.3155 0.3398 14,591 +0.02(+6.19%)
Aug 25, 2021 0.3281 0.3281 0.3131 0.3200 38,839 -0.00(-0.03%)
Aug 24, 2021 0.3348 0.3465 0.3136 0.3201 29,404 -0.01(-4.42%)
Aug 23, 2021 0.3306 0.3500 0.3133 0.3349 32,367 +0.00(+1.48%)
Aug 20, 2021 0.3505 0.3680 0.3215 0.3300 35,224 -0.02(-6.49%)
Aug 19, 2021 0.3510 0.3711 0.3110 0.3529 106,358 -0.02(-5.89%)
Aug 18, 2021 0.3888 0.3888 0.3210 0.3750 84,061 +0.01(+2.74%)
Aug 17, 2021 0.3810 0.3810 0.3110 0.3650 166,395 -0.03(-6.53%)
Aug 16, 2021 0.4496 0.4496 0.3829 0.3905 21,003 -0.04(-9.19%)
Aug 13, 2021 0.4496 0.4496 0.4112 0.4300 36,050 -0.00(-0.23%)
Aug 12, 2021 0.4000 0.4500 0.3823 0.4310 343,232 +0.05(+12.74%)
Aug 11, 2021 0.3863 0.4000 0.3810 0.3823 20,995 -0.02(-4.43%)
Aug 10, 2021 0.4105 0.4400 0.4000 0.4000 139,149 -0.02(-4.76%)
Aug 09, 2021 0.3960 0.4200 0.3133 0.4200 223,335 +0.03(+7.69%)
Aug 06, 2021 0.3401 0.3900 0.3400 0.3900 120,376 +0.04(+11.40%)
Aug 05, 2021 0.3401 0.3689 0.3401 0.3501 40,000 +0.00(+0.03%)
Aug 04, 2021 0.3301 0.3719 0.3301 0.3500 10,504 +0.01(+1.54%)
Aug 03, 2021 0.3899 0.3899 0.3340 0.3447 7,043 +0.01(+3.17%)
Aug 02, 2021 0.3324 0.3607 0.3324 0.3341 16,347 -0.01(-1.74%)
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%)
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.