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

Reflect Scientific Inc (OP: RSCF )

0.0534 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 17, 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 30, 2021 0.1710 0.1798 0.1624 0.1797 43,100 +0.02(+12.10%)
Apr 29, 2021 0.1850 0.1850 0.1602 0.1603 79,186 -0.00(-2.85%)
Apr 28, 2021 0.1602 0.1850 0.1601 0.1650 143,703 +0.00(+3.06%)
Apr 27, 2021 0.1671 0.1750 0.1601 0.1601 117,432 -0.01(-6.37%)
Apr 26, 2021 0.1666 0.1786 0.1628 0.1710 96,801 +0.00(+2.64%)
Apr 23, 2021 0.1650 0.1791 0.1637 0.1666 25,300 -0.00(-1.77%)
Apr 22, 2021 0.1610 0.1776 0.1610 0.1696 31,632 +0.00(+2.11%)
Apr 21, 2021 0.1660 0.1748 0.1600 0.1661 81,315 +0.00(+0.00%)
Apr 20, 2021 0.1712 0.1727 0.1600 0.1661 147,012 -0.01(-7.62%)
Apr 19, 2021 0.1800 0.1889 0.1630 0.1798 42,683 -0.00(-0.11%)
Apr 16, 2021 0.1800 0.1889 0.1613 0.1800 107,200 +0.00(+0.00%)
Apr 15, 2021 0.1766 0.1820 0.1666 0.1800 46,752 +0.00(+0.00%)
Apr 14, 2021 0.1600 0.1840 0.1600 0.1800 144,141 -0.00(-2.17%)
Apr 13, 2021 0.1601 0.1850 0.1601 0.1840 53,861 +0.01(+2.79%)
Apr 12, 2021 0.1576 0.1800 0.1552 0.1790 60,085 +0.02(+13.58%)
Apr 09, 2021 0.1700 0.1808 0.1551 0.1576 602,400 -0.02(-12.44%)
Apr 08, 2021 0.1761 0.1808 0.1700 0.1800 75,228 -0.00(-0.88%)
Apr 07, 2021 0.1943 0.1950 0.1705 0.1816 103,762 +0.00(+0.33%)
Apr 06, 2021 0.1870 0.1999 0.1725 0.1810 458,126 -0.01(-3.98%)
Apr 05, 2021 0.2045 0.2199 0.1885 0.1885 159,081 -0.02(-7.60%)
Apr 01, 2021 0.2050 0.2770 0.1790 0.2040 742,600 -0.00(-0.97%)
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%)
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.