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

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.400 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 1, 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, 2024 1.250 1.400 1.250 1.400 4,964 -0.04(-2.78%)
Apr 29, 2024 1.400 1.440 1.400 1.440 578 -0.01(-0.69%)
Apr 26, 2024 1.390 1.450 1.390 1.450 425 +0.00(+0.00%)
Apr 25, 2024 1.330 1.450 1.330 1.450 335 +0.00(+0.00%)
Apr 24, 2024 1.300 1.450 1.300 1.450 388 +0.00(+0.00%)
Apr 22, 2024 1.450 83 +0.00(+0.00%)
Apr 19, 2024 1.450 1.450 1.350 1.450 579 +0.02(+1.40%)
Apr 18, 2024 1.350 1.430 1.350 1.430 3,806 +0.03(+2.14%)
Apr 17, 2024 1.300 1.400 1.200 1.400 1,327 +0.05(+3.70%)
Apr 16, 2024 1.350 1.500 1.300 1.350 3,523 +0.03(+2.27%)
Apr 15, 2024 1.325 1.450 1.200 1.320 1,011 -0.13(-8.97%)
Apr 12, 2024 1.350 1.450 1.340 1.450 2,212 +0.00(+0.00%)
Apr 11, 2024 1.450 1.450 1.450 1.450 183 -0.05(-3.33%)
Apr 10, 2024 1.456 1.500 1.456 1.500 829 +0.05(+3.45%)
Apr 09, 2024 1.500 1.500 1.430 1.450 1,491 -0.00(-0.19%)
Apr 08, 2024 1.453 1.453 1.453 1.453 208 -0.05(-3.15%)
Apr 05, 2024 1.450 1.500 1.450 1.500 4,894 +0.07(+4.90%)
Apr 04, 2024 1.530 1.530 1.340 1.430 7,143 +0.05(+4.00%)
Apr 03, 2024 1.375 1.375 1.375 1.375 217 -0.07(-5.17%)
Apr 02, 2024 1.450 1.450 1.410 1.450 3,333 +0.01(+0.69%)
Apr 01, 2024 1.450 1.450 1.390 1.440 1,567 -0.01(-0.69%)
Mar 28, 2024 1.510 1.510 1.410 1.450 6,261 -0.10(-6.45%)
Mar 27, 2024 1.580 1.580 1.402 1.550 1,215 -0.01(-0.64%)
Mar 26, 2024 1.430 1.660 1.430 1.560 11,552 -0.08(-4.88%)
Mar 25, 2024 1.650 1.650 1.550 1.640 1,378 +0.04(+2.63%)
Mar 22, 2024 1.420 1.680 1.420 1.598 7,562 +0.13(+9.08%)
Mar 21, 2024 1.520 1.530 1.465 1.465 3,354 -0.15(-9.01%)
Mar 20, 2024 1.420 1.630 1.420 1.610 1,038 +0.01(+0.63%)
Mar 19, 2024 1.630 1.630 1.510 1.600 2,124 +0.00(+0.00%)
Mar 18, 2024 1.490 1.600 1.442 1.600 3,699 +0.04(+2.56%)
Mar 15, 2024 1.650 1.650 1.500 1.560 9,664 -0.04(-2.50%)
Mar 14, 2024 1.680 1.680 1.520 1.600 2,231 -0.04(-2.44%)
Mar 13, 2024 1.460 1.680 1.460 1.640 1,376 +0.00(+0.00%)
Mar 12, 2024 1.640 1.800 1.604 1.640 1,246 -0.04(-2.38%)
Mar 11, 2024 1.660 1.750 1.654 1.680 1,227 +0.01(+0.59%)
Mar 08, 2024 1.760 1.760 1.610 1.670 8,110 -0.07(-4.01%)
Mar 07, 2024 1.730 1.740 1.660 1.740 1,211 +0.03(+1.75%)
Mar 06, 2024 1.590 1.730 1.590 1.710 1,552 +0.14(+8.92%)
Mar 05, 2024 1.560 1.710 1.560 1.570 5,044 -0.14(-8.19%)
Mar 04, 2024 1.670 1.710 1.655 1.710 1,135 -0.06(-3.39%)
Mar 01, 2024 1.760 1.770 1.667 1.770 2,349 +0.02(+1.14%)
Feb 29, 2024 1.850 1.850 1.750 1.750 2,089 -0.05(-2.78%)
Feb 28, 2024 1.845 1.890 1.800 1.800 986 -0.05(-2.70%)
Feb 27, 2024 1.890 1.900 1.800 1.850 1,513 +0.00(+0.00%)
Feb 26, 2024 1.850 1.850 1.850 1.850 4,849 -0.06(-3.14%)
Feb 23, 2024 1.940 1.940 1.770 1.910 1,062 +0.09(+4.95%)
Feb 22, 2024 1.880 1.880 1.820 1.820 2,959 -0.05(-2.93%)
Feb 21, 2024 1.864 1.930 1.864 1.875 1,887 -0.02(-1.32%)
Feb 20, 2024 1.850 1.940 1.850 1.900 1,102 -0.04(-2.06%)
Feb 16, 2024 1.890 1.940 1.820 1.940 1,779 +0.00(+0.00%)
Feb 15, 2024 1.870 1.940 1.870 1.940 420 +0.00(+0.00%)
Feb 14, 2024 1.900 1.980 1.900 1.940 10,517 -0.06(-3.00%)
Feb 13, 2024 2.000 2.000 2.000 2.000 287 +0.16(+8.61%)
Feb 12, 2024 2.000 2.000 1.840 1.841 1,250 -0.07(-3.59%)
Feb 09, 2024 2.010 2.010 1.810 1.910 1,102 +0.01(+0.53%)
Feb 08, 2024 1.821 1.970 1.820 1.900 1,888 -0.09(-4.52%)
Feb 07, 2024 1.780 1.990 1.780 1.990 4,693 +0.06(+3.11%)
Feb 06, 2024 2.000 2.000 1.910 1.930 21,434 -0.01(-0.52%)
Feb 05, 2024 1.880 1.940 1.840 1.940 878 -0.05(-2.51%)
Feb 02, 2024 1.990 1.990 1.830 1.990 4,627 -0.01(-0.50%)
Jan 31, 2024 2.000 181 +0.01(+0.50%)
Jan 30, 2024 1.840 1.990 1.840 1.990 408 -0.01(-0.50%)
Jan 29, 2024 2.000 2.000 1.820 2.000 646 +0.07(+3.90%)
Jan 26, 2024 1.851 1.925 1.851 1.925 792 -0.08(-4.23%)
Jan 25, 2024 2.010 2.010 2.010 2.010 225 +0.10(+5.24%)
Jan 24, 2024 1.960 1.960 1.832 1.910 2,622 +0.05(+2.69%)
Jan 23, 2024 2.050 2.050 1.860 1.860 1,850 -0.12(-6.06%)
Jan 22, 2024 1.970 1.980 1.851 1.980 6,190 +0.06(+3.13%)
Jan 19, 2024 1.965 2.040 1.901 1.920 4,223 -0.15(-7.25%)
Jan 18, 2024 1.940 2.070 1.900 2.070 1,819 -0.01(-0.48%)
Jan 17, 2024 2.000 2.080 2.000 2.080 366 +0.02(+0.97%)
Jan 16, 2024 2.060 2.060 2.000 2.060 4,153 -0.04(-1.90%)
Jan 12, 2024 2.190 2.190 2.100 2.100 653 -0.13(-5.83%)
Jan 10, 2024 2.230 24 +0.08(+3.72%)
Jan 09, 2024 2.200 2.200 2.000 2.150 1,102 -0.04(-1.83%)
Jan 08, 2024 2.100 2.190 2.020 2.190 7,447 -0.10(-4.37%)
Jan 05, 2024 2.290 2.290 2.100 2.290 753 +0.00(+0.00%)
Jan 04, 2024 2.200 2.290 2.200 2.290 5,799 -0.05(-2.14%)
Jan 03, 2024 2.180 2.340 2.120 2.340 940 -0.09(-3.70%)
Jan 02, 2024 2.430 2.430 2.180 2.430 1,749 +0.21(+9.46%)
Dec 29, 2023 2.150 2.300 2.150 2.220 11,852 +0.09(+4.23%)
Dec 28, 2023 2.170 2.300 2.130 2.130 4,337 +0.04(+1.91%)
Dec 27, 2023 2.400 2.400 2.050 2.090 12,347 +0.09(+4.76%)
Dec 26, 2023 1.990 2.074 1.980 1.995 5,620 -0.11(-5.23%)
Dec 22, 2023 2.200 2.200 2.060 2.105 2,326 +0.07(+3.67%)
Dec 21, 2023 2.020 2.080 2.020 2.030 2,674 +0.14(+7.43%)
Dec 20, 2023 1.930 1.930 1.810 1.890 10,401 -0.01(-0.53%)
Dec 19, 2023 1.900 2.030 1.900 1.900 4,067 -0.07(-3.31%)
Dec 18, 2023 1.900 2.000 1.900 1.965 2,594 -0.03(-1.75%)
Dec 15, 2023 1.950 2.000 1.900 2.000 1,012 +0.00(+0.00%)
Dec 14, 2023 1.900 2.030 1.900 2.000 4,252 -0.03(-1.48%)
Dec 13, 2023 2.000 2.100 1.965 2.030 9,748 -0.09(-4.25%)
Dec 12, 2023 2.130 2.130 2.060 2.120 3,861 +0.01(+0.47%)
Dec 11, 2023 2.070 2.130 2.050 2.110 5,731 -0.02(-0.94%)
Dec 08, 2023 2.150 2.220 2.060 2.130 2,693 -0.12(-5.33%)
Dec 07, 2023 2.167 2.280 2.167 2.250 1,317 +0.08(+3.69%)
Dec 06, 2023 2.183 2.183 2.130 2.170 4,308 +0.01(+0.46%)
Dec 05, 2023 2.195 2.205 2.120 2.160 2,145 -0.01(-0.56%)
Dec 04, 2023 2.200 2.280 2.100 2.172 18,098 -0.03(-1.27%)
Dec 01, 2023 2.116 2.280 2.050 2.200 1,905 -0.08(-3.51%)
Nov 30, 2023 2.280 2.280 2.100 2.280 639 +0.00(+0.00%)
Nov 29, 2023 2.190 2.280 2.190 2.280 2,082 +0.03(+1.33%)
Nov 28, 2023 2.020 2.280 2.020 2.250 1,849 +0.06(+2.74%)
Nov 27, 2023 2.190 2.280 2.100 2.190 1,899 +0.00(+0.00%)
Nov 24, 2023 2.190 2.190 2.190 2.190 137 -0.09(-3.95%)
Nov 22, 2023 2.145 2.280 2.100 2.280 1,454 +0.09(+4.11%)
Nov 21, 2023 2.185 2.190 2.185 2.190 305 +0.02(+0.83%)
Nov 20, 2023 2.030 2.280 2.030 2.172 1,126 -0.09(-3.89%)
Nov 17, 2023 2.260 2.260 2.260 2.260 345 +0.07(+3.20%)
Nov 16, 2023 2.190 2.190 2.190 2.190 409 +0.09(+4.29%)
Nov 15, 2023 2.210 2.280 2.100 2.100 1,889 -0.10(-4.55%)
Nov 14, 2023 2.000 2.200 2.000 2.200 1,412 +0.11(+5.26%)
Nov 13, 2023 2.260 2.280 2.090 2.090 5,274 -0.02(-0.95%)
Nov 10, 2023 2.195 2.195 2.110 2.110 3,475 -0.04(-1.86%)
Nov 09, 2023 2.180 2.280 2.150 2.150 600 +0.12(+5.91%)
Nov 08, 2023 2.200 2.300 2.030 2.030 6,207 -0.07(-3.33%)
Nov 07, 2023 2.100 2.210 2.100 2.100 6,951 +0.00(+0.05%)
Nov 06, 2023 2.177 2.190 2.099 2.099 4,834 -0.09(-4.16%)
Nov 03, 2023 2.130 2.350 2.130 2.190 4,431 -0.06(-2.67%)
Nov 02, 2023 2.340 2.340 2.110 2.250 3,824 -0.10(-4.26%)
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%)
Aug 01, 2023 2.900 3.000 2.900 3.000 5,927 +0.00(+0.00%)
Jul 31, 2023 3.000 3.000 2.900 3.000 1,472 +0.00(+0.00%)
Jul 28, 2023 3.000 3.000 3.000 3.000 698 -0.02(-0.66%)
Jul 27, 2023 3.020 3.020 3.020 3.020 457 +0.04(+1.51%)
Jul 26, 2023 3.060 3.060 2.975 2.975 453 -0.12(-4.03%)
Jul 25, 2023 3.040 3.100 2.984 3.100 3,381 +0.06(+1.97%)
Jul 24, 2023 3.250 3.250 3.040 3.040 1,059 +0.04(+1.33%)
Jul 21, 2023 3.260 3.300 3.000 3.000 16,788 -0.01(-0.41%)
Jul 20, 2023 2.980 3.170 2.980 3.013 5,298 +0.01(+0.42%)
Jul 19, 2023 3.180 3.180 3.000 3.000 5,139 +0.00(+0.00%)
Jul 18, 2023 3.010 3.180 2.930 3.000 18,566 -0.18(-5.66%)
Jul 17, 2023 3.180 3.180 3.010 3.180 4,867 +0.00(+0.00%)
Jul 14, 2023 3.130 3.180 3.095 3.180 2,486 +0.05(+1.60%)
Jul 13, 2023 3.000 3.130 3.000 3.130 2,400 +0.05(+1.62%)
Jul 12, 2023 3.080 3.080 3.000 3.080 1,307 +0.08(+2.67%)
Jul 11, 2023 2.975 3.050 2.975 3.000 1,761 -0.10(-3.23%)
Jul 10, 2023 3.080 3.100 2.900 3.100 6,308 +0.06(+2.14%)
Jul 07, 2023 3.050 3.090 2.959 3.035 6,856 +0.03(+1.00%)
Jul 06, 2023 3.080 3.100 2.990 3.005 1,820 +0.04(+1.52%)
Jul 05, 2023 3.070 3.130 2.960 2.960 9,966 -0.17(-5.43%)
Jul 03, 2023 3.080 3.130 3.080 3.130 1,142 +0.01(+0.48%)
Jun 30, 2023 3.010 3.130 3.010 3.115 2,534 -0.01(-0.48%)
Jun 29, 2023 3.000 3.130 3.000 3.130 5,130 +0.09(+2.96%)
Jun 28, 2023 3.065 3.130 2.940 3.040 6,150 -0.09(-2.88%)
Jun 27, 2023 3.000 3.140 3.000 3.130 4,333 +0.13(+4.28%)
Jun 26, 2023 3.400 3.550 2.930 3.002 36,377 -0.55(-15.55%)
Jun 23, 2023 3.590 3.590 3.500 3.554 1,863 -0.05(-1.28%)
Jun 22, 2023 3.500 3.680 3.400 3.600 6,883 -0.07(-1.91%)
Jun 21, 2023 3.600 3.670 3.500 3.670 8,796 -0.04(-1.08%)
Jun 20, 2023 3.600 3.710 3.400 3.710 16,047 -0.09(-2.37%)
Jun 16, 2023 4.000 4.000 3.800 3.800 664 -0.20(-5.00%)
Jun 15, 2023 4.000 4.000 3.800 4.000 2,568 +3.98(+18504.65%)
May 04, 2023 0.0215 0 +0.00(+4.88%)
May 03, 2023 0.0200 0.0220 0.0181 0.0205 1,116,517 +0.00(+15.17%)
May 02, 2023 0.0200 0.0200 0.0171 0.0178 661,906 -0.00(-5.82%)
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.