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

Reflect Scientific Inc (OP: RSCF )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 (%)
Apr 29, 2022 0.1260 0.1260 0.1160 0.1160 30,202 -0.01(-9.02%)
Apr 28, 2022 0.1270 0.1298 0.1270 0.1275 4,000 +0.00(+1.59%)
Apr 27, 2022 0.1445 0.1445 0.1255 0.1255 2,400 -0.00(-1.80%)
Apr 26, 2022 0.1278 0.1278 0.1278 0.1278 3,833 -0.00(-1.69%)
Apr 25, 2022 0.1300 0.1300 0.1255 0.1300 21,110 +0.00(+3.42%)
Apr 22, 2022 0.1390 0.1390 0.1256 0.1257 15,000 -0.01(-7.10%)
Apr 21, 2022 0.1400 0.1422 0.1353 0.1353 31,400 -0.00(-3.36%)
Apr 20, 2022 0.1398 0.1400 0.1320 0.1400 25,080 +0.00(+0.07%)
Apr 19, 2022 0.1400 0.1400 0.1311 0.1399 29,300 -0.00(-3.18%)
Apr 18, 2022 0.1445 0.1445 0.1445 0.1445 250 +0.00(+3.21%)
Apr 14, 2022 0.1499 0.1499 0.1400 0.1400 22,975 +0.00(+0.07%)
Apr 13, 2022 0.1399 0.1399 0.1399 0.1399 7,000 +0.00(+0.00%)
Apr 12, 2022 0.1399 0.1399 0.1325 0.1399 1,601 +0.00(+0.00%)
Apr 11, 2022 0.1400 0.1468 0.1068 0.1399 396,054 +0.01(+6.79%)
Apr 08, 2022 0.1400 0.1474 0.1310 0.1310 132,693 -0.02(-15.48%)
Apr 07, 2022 0.1549 0.1550 0.1549 0.1550 13,839 -0.00(-1.59%)
Apr 06, 2022 0.1681 0.1765 0.1310 0.1575 69,620 -0.01(-7.02%)
Apr 05, 2022 0.1694 0.1694 0.1694 0.1694 1,000 -0.01(-3.20%)
Apr 04, 2022 0.1600 0.1752 0.1400 0.1750 47,470 +0.01(+9.37%)
Apr 01, 2022 0.1780 0.1780 0.1486 0.1600 68,322 -0.02(-11.11%)
Mar 31, 2022 0.1487 0.1800 0.1397 0.1800 144,474 +0.04(+28.57%)
Mar 30, 2022 0.1487 0.1487 0.1400 0.1400 2,000 +0.00(+0.00%)
Mar 29, 2022 0.1311 0.1489 0.1311 0.1400 10,506 -0.01(-5.41%)
Mar 28, 2022 0.1400 0.1489 0.1311 0.1480 4,784 +0.02(+12.12%)
Mar 25, 2022 0.1398 0.1509 0.1310 0.1320 114,215 +0.00(+1.69%)
Mar 24, 2022 0.1124 0.1590 0.1011 0.1298 253,178 +0.01(+4.09%)
Mar 23, 2022 0.1247 0.1247 0.1247 0.1247 334 +0.01(+7.69%)
Mar 22, 2022 0.1010 0.1250 0.1010 0.1158 15,057 -0.00(-3.50%)
Mar 21, 2022 0.0973 0.1200 0.0890 0.1200 239,463 +0.03(+28.76%)
Mar 18, 2022 0.0974 0.0974 0.0820 0.0932 20,112 -0.00(-4.31%)
Mar 17, 2022 0.0980 0.0980 0.0781 0.0974 61,552 -0.00(-0.41%)
Mar 16, 2022 0.0910 0.0978 0.0842 0.0978 21,059 +0.01(+15.06%)
Mar 15, 2022 0.0850 0.0850 0.0840 0.0850 79,072 -0.01(-7.41%)
Mar 14, 2022 0.0850 0.0985 0.0850 0.0918 37,581 -0.00(-2.75%)
Mar 11, 2022 0.0900 0.0988 0.0900 0.0944 5,436 +0.00(+4.89%)
Mar 10, 2022 0.0988 0.0988 0.0900 0.0900 29,989 -0.00(-0.11%)
Mar 09, 2022 0.0945 0.0945 0.0901 0.0901 15,700 -0.00(-4.66%)
Mar 08, 2022 0.0901 0.0990 0.0900 0.0945 91,008 -0.01(-5.41%)
Mar 07, 2022 0.0950 0.0999 0.0950 0.0999 32,020 +0.01(+9.54%)
Mar 04, 2022 0.0999 0.0999 0.0901 0.0912 15,000 +0.00(+1.22%)
Mar 03, 2022 0.0916 0.0916 0.0901 0.0901 2,000 -0.00(-3.12%)
Mar 02, 2022 0.0900 0.0932 0.0895 0.0930 31,433 -0.00(-4.71%)
Mar 01, 2022 0.1000 0.1000 0.0939 0.0976 58,803 -0.00(-2.40%)
Feb 28, 2022 0.0906 0.1100 0.0906 0.1000 17,290 +0.00(+0.00%)
Feb 25, 2022 0.0998 0.1100 0.0858 0.1000 43,443 +0.00(+0.20%)
Feb 24, 2022 0.0950 0.0998 0.0919 0.0998 3,523 +0.00(+5.05%)
Feb 23, 2022 0.0825 0.1000 0.0825 0.0950 50,230 +0.00(+1.60%)
Feb 22, 2022 0.1115 0.1190 0.0931 0.0935 192,258 -0.03(-21.43%)
Feb 18, 2022 0.1190 0 -0.00(-0.75%)
Feb 17, 2022 0.1250 0.1250 0.0800 0.1199 157,982 +0.01(+9.00%)
Feb 16, 2022 0.1061 0.1119 0.1061 0.1100 50,144 +0.00(+0.00%)
Feb 15, 2022 0.1299 0.1299 0.1100 0.1100 97,872 -0.02(-15.25%)
Feb 14, 2022 0.1340 0.1340 0.1188 0.1298 107,400 -0.00(-3.13%)
Feb 11, 2022 0.1200 0.1340 0.1100 0.1340 131,683 +0.02(+13.75%)
Feb 10, 2022 0.1156 0.1311 0.1156 0.1178 23,100 -0.03(-20.41%)
Feb 09, 2022 0.1250 0.1480 0.1120 0.1480 36,851 +0.02(+19.26%)
Feb 08, 2022 0.1125 0.1250 0.1125 0.1241 10,250 +0.01(+10.31%)
Feb 07, 2022 0.1299 0.1299 0.1071 0.1125 112,638 +0.00(+0.81%)
Feb 04, 2022 0.1175 0.1299 0.1101 0.1116 12,807 -0.01(-7.00%)
Feb 02, 2022 0.1200 0.1200 0.1100 0.1200 126,272 +0.01(+7.05%)
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.