Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.4166	0.4166	0.4166	0.4166	289	+0.07(+20.13%)
Apr 28, 2026	0.3532	0.3532	0.3468	0.3468	2,073	-0.05(-13.02%)
Apr 27, 2026	0.3987	0.3987	0.3987	0.3987	671	+0.00(+0.94%)
Apr 24, 2026	0.4000	0.4000	0.3950	0.3950	296	-0.04(-8.65%)
Apr 23, 2026	0.4290	0.4757	0.4290	0.4324	915	-0.01(-2.81%)
Apr 22, 2026	0.4687	0.4687	0.4436	0.4449	3,798	-0.05(-10.46%)
Apr 21, 2026	0.5146	0.5146	0.4969	0.4969	4,054	+0.12(+31.25%)
Apr 20, 2026	0.4158	0.4556	0.3786	0.3786	9,882	-0.00(-0.81%)
Apr 17, 2026	0.4093	0.4125	0.3801	0.3817	2,249	-0.04(-10.19%)
Apr 14, 2026				0.4250	22	+0.08(+21.43%)
Apr 13, 2026	0.3500	0.3590	0.3318	0.3500	16,311	-0.03(-7.87%)
Apr 10, 2026	0.3810	0.3810	0.3799	0.3799	2,429	-0.00(-0.96%)
Apr 09, 2026	0.3836	0.3836	0.3836	0.3836	304	-0.03(-7.34%)
Apr 08, 2026	0.4128	0.4152	0.4128	0.4140	2,546	+0.02(+6.43%)
Apr 07, 2026	0.3890	0.4000	0.3890	0.3890	3,048	-0.01(-1.52%)
Apr 06, 2026	0.4195	0.4389	0.3950	0.3950	4,026	-0.04(-8.78%)
Apr 02, 2026	0.4330	0.4330	0.4330	0.4330	2,241	+0.01(+3.17%)
Apr 01, 2026	0.4275	0.4550	0.4000	0.4197	3,852	+0.01(+1.77%)
Mar 31, 2026	0.4063	0.4124	0.4063	0.4124	3,271	-0.04(-8.72%)
Mar 30, 2026	0.4722	0.4735	0.4518	0.4518	12,956	-0.04(-8.52%)
Mar 27, 2026	0.4939	0.4939	0.4939	0.4939	5,050	-0.02(-3.19%)
Mar 26, 2026	0.5102	0.5102	0.5102	0.5102	155	-0.02(-3.54%)
Mar 25, 2026	0.5184	0.5289	0.5184	0.5289	1,783	+0.02(+3.71%)
Mar 24, 2026	0.5100	0.5100	0.5100	0.5100	750	-0.06(-11.06%)
Mar 23, 2026	0.5467	0.5734	0.5467	0.5734	4,033	+0.06(+12.43%)
Mar 20, 2026	0.5430	0.5569	0.5100	0.5100	10,621	-0.05(-8.60%)
Mar 19, 2026	0.5580	0.5580	0.5580	0.5580	1,248	-0.01(-1.95%)
Mar 18, 2026	0.5400	0.5691	0.5400	0.5691	4,713	+0.01(+2.50%)
Mar 17, 2026	0.5552	0.5552	0.5476	0.5552	4,095	-0.01(-2.43%)
Mar 16, 2026	0.5690	0.5690	0.5690	0.5690	1,519	-0.04(-6.72%)
Mar 13, 2026	0.5932	0.6100	0.5700	0.6100	3,318	+0.03(+5.59%)
Mar 12, 2026	0.5777	0.5777	0.5777	0.5777	348	-0.04(-6.72%)
Mar 11, 2026	0.6193	0.6193	0.6193	0.6193	197	-0.04(-6.02%)
Mar 10, 2026	0.6800	0.6900	0.6201	0.6590	8,745	-0.05(-7.43%)
Mar 09, 2026	0.7000	0.7119	0.6781	0.7119	2,513	-0.02(-2.51%)
Mar 06, 2026	0.7342	0.7342	0.7100	0.7302	1,731	-0.08(-9.83%)
Mar 05, 2026	0.8098	0.8098	0.8098	0.8098	1,376	-0.01(-1.52%)
Mar 04, 2026	0.8223	0.8223	0.8223	0.8223	1,331	-0.08(-8.47%)
Mar 02, 2026				0.8984	93	-0.01(-1.52%)
Feb 27, 2026	0.9123	0.9300	0.9123	0.9123	3,634	-0.05(-5.46%)
Feb 26, 2026	0.9450	0.9650	0.9406	0.9650	2,668	+0.02(+2.05%)
Feb 25, 2026	0.9728	1.000	0.9400	0.9456	4,410	-0.00(-0.46%)
Feb 24, 2026	1.060	1.100	0.9489	0.9500	7,322	-0.40(-29.42%)
Feb 19, 2026				1.346	89	-0.07(-5.21%)
Feb 18, 2026	1.220	1.420	1.220	1.420	1,422	+0.06(+4.80%)
Feb 17, 2026	1.355	1.460	1.355	1.355	848	-0.12(-8.45%)
Feb 13, 2026	1.480	1.480	1.440	1.480	702	+0.04(+2.78%)
Feb 12, 2026	1.400	1.440	1.400	1.440	2,482	-0.03(-2.04%)
Feb 10, 2026				1.470	13	+0.05(+3.52%)
Feb 06, 2026				1.420	4	+0.01(+0.71%)
Feb 04, 2026				1.410	10	-0.11(-7.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Relief Therapeutics Hldg (OP:RLFTF)

Historical Prices