Reflect Scientific Inc (OP: RSCF )

0.4200 USD +0.0100 (+2.44%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.