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

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.375 -0.045 (-3.17%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 16, 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 (%)
Oct 30, 2023 2.350 140 +0.00(+0.00%)
Oct 27, 2023 2.340 2.350 2.100 2.350 1,852 +0.09(+3.98%)
Oct 26, 2023 2.250 2.260 2.100 2.260 624 -0.10(-4.24%)
Oct 25, 2023 2.350 2.360 2.185 2.360 2,182 +0.16(+7.27%)
Oct 24, 2023 2.200 2.220 2.100 2.200 8,848 +0.00(+0.00%)
Oct 23, 2023 2.420 2.440 2.200 2.200 1,800 -0.36(-14.06%)
Oct 20, 2023 2.395 2.560 2.395 2.560 536 +0.11(+4.49%)
Oct 19, 2023 2.400 2.450 2.400 2.450 210 +0.02(+0.82%)
Oct 18, 2023 2.530 2.530 2.270 2.430 3,629 +0.15(+6.58%)
Oct 17, 2023 2.440 2.440 2.280 2.280 3,094 -0.07(-2.98%)
Oct 16, 2023 2.300 2.350 2.300 2.350 1,790 -0.04(-1.67%)
Oct 13, 2023 2.357 2.560 2.357 2.390 1,035 +0.10(+4.37%)
Oct 12, 2023 2.390 2.390 2.290 2.290 455 -0.06(-2.35%)
Oct 11, 2023 2.337 2.470 2.290 2.345 928 +0.06(+2.40%)
Oct 10, 2023 2.308 2.308 2.290 2.290 1,242 -0.06(-2.55%)
Oct 09, 2023 2.350 2.350 2.280 2.350 698 +0.00(+0.00%)
Oct 06, 2023 2.227 2.350 2.200 2.350 4,636 +0.04(+1.73%)
Oct 05, 2023 2.265 2.310 2.200 2.310 2,325 +0.11(+5.00%)
Oct 04, 2023 2.190 2.360 2.140 2.200 6,343 -0.10(-4.35%)
Oct 03, 2023 2.400 2.400 2.300 2.300 3,951 -0.20(-8.00%)
Oct 02, 2023 2.400 2.500 2.400 2.500 525 +0.10(+4.17%)
Sep 29, 2023 2.550 2.550 2.400 2.400 1,287 -0.13(-5.14%)
Sep 28, 2023 2.500 2.530 2.500 2.530 534 +0.10(+4.20%)
Sep 27, 2023 2.500 2.500 2.400 2.428 3,565 -0.10(-4.03%)
Sep 26, 2023 2.560 2.560 2.400 2.530 10,533 +0.05(+2.02%)
Sep 25, 2023 2.600 2.480 2.480 2.480 1,474 -0.17(-6.42%)
Sep 22, 2023 2.700 2.700 2.500 2.650 6,092 -0.10(-3.64%)
Sep 21, 2023 2.750 2.750 2.750 2.750 568 +0.25(+10.00%)
Sep 20, 2023 2.750 2.750 2.500 2.500 7,933 -0.38(-13.19%)
Sep 19, 2023 2.670 3.010 2.670 2.880 7,393 -0.09(-3.03%)
Sep 18, 2023 2.838 2.970 2.750 2.970 4,497 +0.22(+8.00%)
Sep 15, 2023 3.000 3.050 2.750 2.750 35,247 -0.80(-22.54%)
Sep 14, 2023 3.450 3.550 3.450 3.550 364 +0.06(+1.72%)
Sep 13, 2023 3.250 3.490 3.250 3.490 2,159 -0.01(-0.29%)
Sep 12, 2023 3.580 3.580 3.400 3.500 4,546 -0.41(-10.49%)
Sep 11, 2023 4.050 4.050 3.620 3.910 1,975 +0.01(+0.26%)
Sep 08, 2023 3.700 3.900 3.650 3.900 4,784 +0.20(+5.41%)
Sep 07, 2023 3.800 3.900 3.700 3.700 1,109 -0.80(-17.78%)
Sep 06, 2023 4.447 4.500 4.300 4.500 971 -0.25(-5.26%)
Sep 05, 2023 4.500 4.750 4.290 4.750 5,290 +0.91(+23.70%)
Sep 01, 2023 3.840 4.140 3.800 3.840 13,489 +0.71(+22.68%)
Aug 31, 2023 2.650 3.230 2.500 3.130 11,439 +0.73(+30.42%)
Aug 30, 2023 2.400 2.500 2.400 2.400 937 -0.10(-4.00%)
Aug 29, 2023 2.580 2.630 2.450 2.500 9,597 -0.27(-9.75%)
Aug 28, 2023 2.510 2.790 2.490 2.770 28,836 +0.35(+14.46%)
Aug 25, 2023 2.400 2.540 2.400 2.420 6,197 +0.02(+0.83%)
Aug 24, 2023 2.400 2.540 2.300 2.400 8,223 -0.09(-3.61%)
Aug 23, 2023 2.500 2.540 2.400 2.490 4,801 -0.01(-0.40%)
Aug 22, 2023 2.340 2.500 2.340 2.500 1,750 +0.18(+7.76%)
Aug 21, 2023 2.300 2.450 2.300 2.320 1,931 -0.18(-7.20%)
Aug 18, 2023 2.450 2.500 2.200 2.500 6,538 -0.13(-4.94%)
Aug 17, 2023 2.581 2.640 2.570 2.630 6,587 -0.05(-1.87%)
Aug 16, 2023 2.600 2.710 2.600 2.680 2,037 +0.09(+3.47%)
Aug 15, 2023 2.590 2.720 2.530 2.590 5,528 -0.12(-4.25%)
Aug 14, 2023 2.700 2.720 2.700 2.705 2,296 -0.00(-0.18%)
Aug 11, 2023 2.720 2.720 2.710 2.710 1,983 -0.02(-0.91%)
Aug 10, 2023 2.650 2.870 2.580 2.735 2,940 +0.05(+1.96%)
Aug 09, 2023 2.800 2.800 2.683 2.683 1,004 -0.10(-3.68%)
Aug 08, 2023 2.870 2.920 2.705 2.785 10,093 -0.01(-0.54%)
Aug 07, 2023 2.740 3.000 2.740 2.800 6,456 -0.10(-3.45%)
Aug 04, 2023 2.900 2.950 2.900 2.900 5,025 +0.00(+0.00%)
Aug 03, 2023 2.970 2.970 2.900 2.900 1,647 -0.10(-3.33%)
Aug 02, 2023 2.900 3.000 2.900 3.000 992 +0.00(+0.00%)
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.