Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reflect Scientific Inc (OP: RSCF )

0.0532 -0.0018 (-3.27%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 14, 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 (%)
Mar 31, 2021 0.2300 0.3000 0.2010 0.2060 755,884 -0.05(-20.62%)
Mar 30, 2021 0.1900 0.3850 0.1750 0.2595 6,437,034 +0.08(+40.65%)
Mar 29, 2021 0.1800 0.1900 0.1660 0.1845 54,604 +0.01(+3.19%)
Mar 26, 2021 0.1750 0.1900 0.1601 0.1788 251,900 +0.00(+2.17%)
Mar 25, 2021 0.1911 0.2000 0.1511 0.1750 266,928 -0.03(-12.50%)
Mar 24, 2021 0.2285 0.2285 0.1950 0.2000 85,460 -0.01(-4.72%)
Mar 23, 2021 0.2200 0.2298 0.1910 0.2099 100,577 +0.00(+0.05%)
Mar 22, 2021 0.2178 0.2260 0.1910 0.2098 236,129 -0.01(-3.58%)
Mar 19, 2021 0.2500 0.2500 0.2176 0.2176 104,200 -0.00(-1.09%)
Mar 18, 2021 0.2200 0.2410 0.2186 0.2200 304,299 -0.02(-8.33%)
Mar 17, 2021 0.2495 0.2500 0.2200 0.2400 199,267 +0.02(+7.67%)
Mar 16, 2021 0.2444 0.2600 0.2200 0.2229 128,709 -0.03(-12.42%)
Mar 15, 2021 0.2800 0.2800 0.2320 0.2545 83,516 -0.03(-9.11%)
Mar 12, 2021 0.2650 0.2887 0.2600 0.2800 138,200 +0.01(+3.70%)
Mar 11, 2021 0.2335 0.2700 0.2100 0.2700 257,360 +0.03(+12.55%)
Mar 10, 2021 0.2370 0.2400 0.2300 0.2399 177,256 +0.01(+5.27%)
Mar 09, 2021 0.2390 0.2390 0.2200 0.2279 93,444 +0.01(+3.59%)
Mar 08, 2021 0.2200 0.2390 0.2075 0.2200 125,963 -0.02(-7.95%)
Mar 05, 2021 0.2200 0.2390 0.2100 0.2390 137,200 +0.00(+1.23%)
Mar 04, 2021 0.2500 0.2500 0.2011 0.2361 192,875 -0.01(-5.56%)
Mar 03, 2021 0.2500 0.2700 0.2300 0.2500 238,151 +0.00(+1.63%)
Mar 02, 2021 0.2600 0.2700 0.2150 0.2460 237,141 +0.01(+2.50%)
Mar 01, 2021 0.2100 0.2900 0.2100 0.2400 626,558 +0.01(+5.26%)
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%)
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.