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

Reflect Scientific Inc (OP: RSCF )

0.0650 -0.0029 (-4.27%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 0.2500 0.2550 0.2000 0.2280 491,100 -0.02(-8.80%)
Feb 25, 2021 0.2700 0.2700 0.2300 0.2500 470,897 -0.02(-5.66%)
Feb 24, 2021 0.2700 0.2900 0.2500 0.2650 354,362 -0.02(-8.62%)
Feb 23, 2021 0.3100 0.3300 0.2200 0.2900 592,743 -0.04(-12.12%)
Feb 22, 2021 0.3700 0.3700 0.3200 0.3300 301,271 -0.03(-8.33%)
Feb 19, 2021 0.3900 0.3900 0.3000 0.3600 826,700 -0.03(-7.69%)
Feb 18, 2021 0.4100 0.4100 0.3790 0.3900 243,082 +0.01(+2.63%)
Feb 17, 2021 0.4300 0.4300 0.3800 0.3800 588,083 -0.03(-7.97%)
Feb 16, 2021 0.4200 0.4326 0.4100 0.4129 271,867 -0.01(-1.69%)
Feb 12, 2021 0.4300 0.4530 0.4200 0.4200 245,400 -0.01(-2.33%)
Feb 11, 2021 0.4800 0.4800 0.4235 0.4300 354,028 -0.01(-2.87%)
Feb 10, 2021 0.4400 0.5000 0.4300 0.4427 426,171 +0.01(+1.89%)
Feb 09, 2021 0.4258 0.4500 0.4258 0.4345 654,779 +0.00(+1.05%)
Feb 08, 2021 0.4400 0.4500 0.4100 0.4300 583,896 -0.01(-1.71%)
Feb 05, 2021 0.4400 0.4400 0.4100 0.4375 277,500 +0.02(+4.17%)
Feb 04, 2021 0.4600 0.4600 0.4000 0.4200 947,000 -0.05(-10.64%)
Feb 03, 2021 0.5100 0.5500 0.4500 0.4700 396,077 -0.02(-4.08%)
Feb 02, 2021 0.4500 0.5650 0.4500 0.4900 495,951 -0.02(-3.92%)
Feb 01, 2021 0.5160 0.5900 0.4600 0.5100 479,433 +0.01(+2.00%)
Jan 29, 2021 0.5000 0.5000 0.4320 0.5000 182,500 +0.01(+2.04%)
Jan 28, 2021 0.4650 0.5000 0.3800 0.4900 850,117 +0.08(+20.99%)
Jan 27, 2021 0.5700 0.5700 0.4050 0.4050 873,081 -0.16(-27.68%)
Jan 26, 2021 0.5950 0.6500 0.5000 0.5600 486,294 -0.04(-6.67%)
Jan 25, 2021 0.7000 0.7050 0.5500 0.6000 677,243 -0.07(-9.77%)
Jan 22, 2021 0.6001 0.7001 0.6001 0.6650 448,600 +0.06(+9.92%)
Jan 21, 2021 0.7300 0.7301 0.6000 0.6050 520,910 -0.09(-13.57%)
Jan 20, 2021 0.7050 0.7250 0.6600 0.7000 353,893 +0.02(+2.94%)
Jan 19, 2021 0.7140 0.7500 0.6200 0.6800 684,715 -0.02(-2.86%)
Jan 15, 2021 0.7000 0.7390 0.6400 0.7000 848,600 +0.02(+2.71%)
Jan 14, 2021 0.7200 0.7900 0.5500 0.6815 2,302,645 -0.11(-13.73%)
Jan 13, 2021 0.6500 0.8489 0.5900 0.7900 5,031,735 +0.28(+54.90%)
Jan 12, 2021 0.5750 0.5750 0.4600 0.5100 568,946 -0.03(-5.20%)
Jan 11, 2021 0.5380 0.5800 0.4900 0.5380 1,073,086 +0.04(+7.60%)
Jan 08, 2021 0.4000 0.6200 0.3800 0.5000 2,809,900 +0.10(+25.94%)
Jan 07, 2021 0.3700 0.4000 0.3700 0.3970 665,788 +0.02(+4.47%)
Jan 06, 2021 0.4098 0.4400 0.3700 0.3800 593,378 -0.03(-6.89%)
Jan 05, 2021 0.3800 0.4300 0.3700 0.4081 637,528 +0.02(+4.64%)
Jan 04, 2021 0.4800 0.5100 0.3510 0.3900 1,545,556 -0.11(-22.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 4,843,412 -0.14(-21.26%)
Dec 30, 2020 0.3460 0.6350 0.3200 0.6350 4,843,412 +0.29(+81.43%)
Dec 29, 2020 0.4051 0.4051 0.3200 0.3500 2,075,586 -0.05(-11.84%)
Dec 28, 2020 0.4700 0.4900 0.3549 0.3970 2,329,398 -0.07(-15.53%)
Dec 24, 2020 0.6000 0.6000 0.4518 0.4700 1,117,600 -0.13(-21.67%)
Dec 23, 2020 0.5950 0.7100 0.5400 0.6000 2,607,901 +0.03(+4.91%)
Dec 22, 2020 0.7515 0.8000 0.4800 0.5719 3,107,114 -0.18(-23.90%)
Dec 21, 2020 0.8500 0.8600 0.7210 0.7515 1,360,185 -0.13(-14.60%)
Dec 18, 2020 1.150 1.200 0.8500 0.8800 2,210,400 -0.27(-23.48%)
Dec 17, 2020 1.440 1.460 1.050 1.150 1,775,051 -0.30(-20.69%)
Dec 16, 2020 1.150 1.450 0.9200 1.450 6,420,915 +0.18(+14.44%)
Dec 15, 2020 2.200 2.250 1.220 1.267 8,001,892 -0.79(-38.32%)
Dec 14, 2020 2.970 3.300 1.910 2.054 8,741,258 -0.34(-14.24%)
Dec 11, 2020 1.850 2.780 1.810 2.395 5,811,000 +0.70(+40.88%)
Dec 10, 2020 1.370 1.880 1.290 1.700 5,378,270 +0.41(+31.78%)
Dec 09, 2020 0.6802 1.370 0.6800 1.290 6,375,124 +0.58(+81.95%)
Dec 08, 2020 0.5500 0.7500 0.5200 0.7090 2,599,673 +0.19(+36.27%)
Dec 07, 2020 0.5400 0.5499 0.4665 0.5203 969,857 +0.05(+10.70%)
Dec 04, 2020 0.5200 0.6197 0.4100 0.4700 1,554,400 -0.04(-6.93%)
Dec 03, 2020 0.7750 0.7800 0.5000 0.5050 7,870,018 -0.31(-37.65%)
Dec 02, 2020 0.2400 0.8220 0.2100 0.8100 10,913,716 +0.61(+311.17%)
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.