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

Reflect Scientific Inc (OP: RSCF )

0.0460 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 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 (%)
Jul 29, 2022 0.1150 0.1228 0.1128 0.1173 25,258 -0.01(-4.56%)
Jul 28, 2022 0.1176 0.1229 0.1127 0.1229 43,415 +0.01(+9.54%)
Jul 27, 2022 0.1190 0.1228 0.1122 0.1122 24,935 +0.00(+0.63%)
Jul 26, 2022 0.1098 0.1200 0.1098 0.1115 139,377 +0.00(+1.46%)
Jul 25, 2022 0.1098 0.1099 0.1066 0.1099 93,305 +0.00(+2.42%)
Jul 22, 2022 0.1099 0.1099 0.1065 0.1073 60,742 -0.00(-0.37%)
Jul 21, 2022 0.1099 0.1099 0.1077 0.1077 9,274 -0.00(-2.00%)
Jul 20, 2022 0.1099 0.1099 0.1030 0.1099 73,971 +0.00(+0.00%)
Jul 19, 2022 0.1020 0.1099 0.1000 0.1099 35,289 +0.01(+11.57%)
Jul 18, 2022 0.1025 0.1025 0.0985 0.0985 18,700 -0.00(-1.40%)
Jul 15, 2022 0.0920 0.1049 0.0920 0.0999 64,060 +0.00(+2.88%)
Jul 14, 2022 0.1075 0.1075 0.0971 0.0971 42,046 -0.00(-2.90%)
Jul 13, 2022 0.1050 0.1050 0.0971 0.1000 118,629 -0.00(-4.76%)
Jul 12, 2022 0.1000 0.1050 0.0950 0.1050 395,761 +0.00(+5.00%)
Jul 11, 2022 0.1049 0.1097 0.0963 0.1000 100,988 -0.01(-8.93%)
Jul 08, 2022 0.1001 0.1098 0.1001 0.1098 22,233 +0.01(+9.80%)
Jul 07, 2022 0.1200 0.1200 0.1000 0.1000 212,784 -0.01(-12.13%)
Jul 06, 2022 0.1138 0.1138 0.1138 0.1138 200 -0.01(-8.23%)
Jul 05, 2022 0.1101 0.1250 0.1101 0.1240 3,225 +0.01(+12.62%)
Jul 01, 2022 0.1195 0.1195 0.1101 0.1101 2,189 +0.00(+0.00%)
Jun 30, 2022 0.1101 0.1101 0.1101 0.1101 996 -0.01(-8.25%)
Jun 29, 2022 0.1200 0.1200 0.1200 0.1200 455 +0.00(+4.35%)
Jun 28, 2022 0.1162 0.1200 0.1150 0.1150 10,175 -0.00(-3.77%)
Jun 27, 2022 0.1223 0.1223 0.1195 0.1195 9,595 +0.00(+1.62%)
Jun 24, 2022 0.1200 0.1250 0.1176 0.1176 7,950 +0.00(+0.09%)
Jun 23, 2022 0.1224 0.1224 0.1175 0.1175 2,128 +0.00(+0.00%)
Jun 22, 2022 0.1180 0.1250 0.1175 0.1175 6,787 +0.01(+6.72%)
Jun 21, 2022 0.1250 0.1250 0.1101 0.1101 20,014 -0.01(-10.92%)
Jun 17, 2022 0.1248 0.1248 0.1236 0.1236 6,980 -0.00(-0.08%)
Jun 16, 2022 0.1237 0.1237 0.1237 0.1237 1,000 +0.00(+3.26%)
Jun 15, 2022 0.1100 0.1198 0.1030 0.1198 53,428 +0.00(+0.00%)
Jun 14, 2022 0.1198 0.1198 0.1198 0.1198 1,500 +0.00(+1.78%)
Jun 13, 2022 0.1225 0.1225 0.1150 0.1177 10,000 +0.00(+2.35%)
Jun 10, 2022 0.1151 0.1151 0.1150 0.1150 1,201 +0.00(+1.23%)
Jun 09, 2022 0.1125 0.1136 0.1125 0.1136 11,562 +0.00(+0.53%)
Jun 08, 2022 0.1200 0.1200 0.1123 0.1130 70,573 -0.01(-5.83%)
Jun 07, 2022 0.1206 0.1300 0.1200 0.1200 32,930 +0.00(+0.00%)
Jun 06, 2022 0.1275 0.1299 0.1200 0.1200 61,200 +0.01(+6.67%)
Jun 03, 2022 0.1200 0.1200 0.1101 0.1125 10,200 +0.00(+2.74%)
Jun 02, 2022 0.1245 0.1245 0.1095 0.1095 17,000 -0.00(-0.45%)
Jun 01, 2022 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+1.01%)
May 31, 2022 0.1100 0.1100 0.1089 0.1089 7,068 -0.00(-0.91%)
May 27, 2022 0.1105 0.1105 0.1056 0.1099 61,546 -0.01(-4.43%)
May 26, 2022 0.1150 0.1150 0.1150 0.1150 10,040 -0.01(-6.12%)
May 24, 2022 0.1225 20 +0.00(+2.08%)
May 23, 2022 0.1198 0.1200 0.1175 0.1200 31,525 +0.01(+7.72%)
May 20, 2022 0.1187 0.1187 0.1113 0.1114 32,729 -0.01(-5.19%)
May 19, 2022 0.1147 0.1175 0.1107 0.1175 14,000 +0.01(+6.72%)
May 18, 2022 0.1147 0.1147 0.1101 0.1101 17,200 -0.00(-4.01%)
May 17, 2022 0.1148 0.1148 0.1100 0.1147 37,880 +0.01(+14.59%)
May 16, 2022 0.1098 0.1124 0.1001 0.1001 16,124 -0.02(-14.81%)
May 13, 2022 0.1123 0.1175 0.1098 0.1175 9,903 +0.02(+17.50%)
May 12, 2022 0.1031 0.1100 0.0950 0.1000 65,532 -0.01(-9.09%)
May 11, 2022 0.1100 0.1103 0.1100 0.1100 10,495 +0.00(+0.00%)
May 10, 2022 0.1100 0.1100 0.1100 0.1100 4,175 +0.00(+0.00%)
May 09, 2022 0.1200 0.1200 0.1100 0.1100 47,337 -0.01(-8.33%)
May 06, 2022 0.1235 0.1235 0.1200 0.1200 48,870 +0.00(+0.00%)
May 05, 2022 0.1200 0.1200 0.1200 0.1200 6,355 -0.01(-5.44%)
May 04, 2022 0.1200 0.1269 0.1132 0.1269 21,380 +0.01(+5.75%)
May 03, 2022 0.1200 0.1265 0.1197 0.1200 16,280 +0.01(+6.19%)
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.