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

Reflect Scientific Inc (OP: RSCF )

0.0500 -0.0040 (-7.41%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2020 0.2000 0.2075 0.1762 0.1970 155,530 +0.00(+1.03%)
Nov 30, 2020 0.2200 0.2200 0.1740 0.1950 74,990 +0.00(+1.83%)
Nov 27, 2020 0.1722 0.2150 0.1722 0.1915 11,500 -0.01(-4.25%)
Nov 25, 2020 0.1900 0.2133 0.1700 0.2000 90,500 +0.01(+5.26%)
Nov 24, 2020 0.1990 0.2200 0.1800 0.1900 154,661 -0.01(-4.52%)
Nov 23, 2020 0.2100 0.2100 0.1674 0.1990 207,291 +0.03(+17.06%)
Nov 20, 2020 0.1928 0.1999 0.1650 0.1700 226,600 -0.02(-10.43%)
Nov 19, 2020 0.2000 0.2095 0.1817 0.1898 58,333 -0.01(-5.10%)
Nov 18, 2020 0.2290 0.2290 0.1810 0.2000 243,276 -0.01(-4.76%)
Nov 17, 2020 0.2698 0.2698 0.1820 0.2100 416,014 -0.03(-12.50%)
Nov 16, 2020 0.2600 0.2898 0.2100 0.2400 1,715,700 +0.01(+6.67%)
Nov 13, 2020 0.2700 0.2700 0.1850 0.2250 887,100 -0.03(-12.62%)
Nov 12, 2020 0.4650 0.4650 0.2250 0.2575 1,327,422 -0.15(-37.20%)
Nov 11, 2020 0.2440 0.4600 0.2260 0.4100 1,398,863 +0.16(+66.67%)
Nov 10, 2020 0.1590 0.4000 0.1440 0.2460 2,030,329 +0.10(+72.27%)
Nov 09, 2020 0.1401 0.1569 0.1368 0.1428 137,459 -0.00(-1.52%)
Nov 06, 2020 0.1501 0.1501 0.1400 0.1450 84,100 +0.00(+0.00%)
Nov 05, 2020 0.1446 0.1461 0.1446 0.1450 22,000 -0.00(-2.68%)
Nov 04, 2020 0.1375 0.1600 0.1350 0.1490 93,589 +0.01(+10.37%)
Nov 03, 2020 0.1350 0.1350 0.1302 0.1350 10,380 +0.00(+0.00%)
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.