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

Rocketfuel Blockchain Inc (OP: )

0.1925 UNCHANGED
Last Price Updated: 3:27 PM EDT, Sep 22, 2023 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 (%)
Dec 31, 2021 0.2360 0.2550 0.2300 0.2400 89,870 +0.00(+0.00%)
Dec 30, 2021 0.2600 0.2600 0.2200 0.2400 199,910 -0.02(-7.69%)
Dec 29, 2021 0.2500 0.2750 0.2500 0.2600 122,322 -0.02(-5.45%)
Dec 28, 2021 0.3000 0.3000 0.2500 0.2750 49,324 +0.01(+1.85%)
Dec 27, 2021 0.3000 0.3000 0.2575 0.2700 87,105 -0.03(-10.00%)
Dec 23, 2021 0.2850 0.3150 0.2600 0.3000 111,338 +0.01(+3.45%)
Dec 22, 2021 0.3199 0.3199 0.2800 0.2900 101,500 -0.03(-9.35%)
Dec 21, 2021 0.2462 0.3199 0.2420 0.3199 158,016 +0.07(+27.76%)
Dec 20, 2021 0.2800 0.2900 0.2504 0.2504 161,733 -0.03(-10.57%)
Dec 17, 2021 0.2150 0.3200 0.2125 0.2800 273,225 +0.05(+21.74%)
Dec 16, 2021 0.3299 0.3300 0.2050 0.2300 863,974 -0.06(-20.69%)
Dec 15, 2021 0.3400 0.3400 0.2900 0.2900 113,355 -0.02(-6.45%)
Dec 14, 2021 0.3250 0.3300 0.2900 0.3100 194,219 -0.01(-3.13%)
Dec 13, 2021 0.3350 0.3800 0.3150 0.3200 99,160 -0.02(-5.88%)
Dec 10, 2021 0.3701 0.4000 0.3300 0.3400 103,934 -0.03(-9.33%)
Dec 09, 2021 0.3900 0.3900 0.3400 0.3750 97,172 +0.00(+0.67%)
Dec 08, 2021 0.3800 0.4150 0.3600 0.3725 172,903 -0.03(-6.88%)
Dec 07, 2021 0.4100 0.4399 0.3500 0.4000 224,986 -0.01(-2.44%)
Dec 06, 2021 0.3600 0.4270 0.3600 0.4100 90,134 +0.02(+5.13%)
Dec 03, 2021 0.4298 0.4450 0.3900 0.3900 171,539 -0.03(-7.14%)
Dec 02, 2021 0.4502 0.4594 0.4200 0.4200 99,871 -0.04(-8.66%)
Dec 01, 2021 0.4897 0.4900 0.4480 0.4598 65,123 -0.02(-4.19%)
Nov 30, 2021 0.4875 0.4899 0.4650 0.4799 66,665 -0.00(-0.02%)
Nov 29, 2021 0.5100 0.5200 0.4700 0.4800 94,828 -0.03(-5.88%)
Nov 26, 2021 0.5500 0.5500 0.4901 0.5100 58,473 +0.02(+3.66%)
Nov 24, 2021 0.5000 0.5700 0.4900 0.4920 95,788 -0.05(-8.89%)
Nov 23, 2021 0.5499 0.5800 0.5200 0.5400 140,373 -0.01(-1.80%)
Nov 22, 2021 0.5500 0.5850 0.5200 0.5499 97,514 -0.00(-0.02%)
Nov 19, 2021 0.5100 0.5600 0.5000 0.5500 289,374 +0.06(+12.24%)
Nov 18, 2021 0.5100 0.5050 0.4750 0.4900 662,440 +0.02(+5.38%)
Nov 17, 2021 0.5050 0.5050 0.4600 0.4650 236,079 -0.03(-7.00%)
Nov 16, 2021 0.5100 0.5100 0.4500 0.5000 310,409 +0.00(+0.50%)
Nov 15, 2021 0.4998 0.5100 0.4850 0.4975 213,345 +0.00(+0.00%)
Nov 12, 2021 0.5100 0.5100 0.4900 0.4975 320,920 -0.01(-1.19%)
Nov 11, 2021 0.4975 0.5199 0.4685 0.5035 603,859 +0.00(+0.70%)
Nov 10, 2021 0.5665 0.5000 1,770,226 -0.10(-16.32%)
Nov 09, 2021 0.6000 0.6400 0.5300 0.5975 504,145 +0.01(+2.31%)
Nov 08, 2021 0.6000 0.6200 0.5400 0.5840 1,256,157 +0.04(+8.15%)
Nov 05, 2021 0.4900 0.5580 0.4800 0.5400 800,989 +0.09(+20.67%)
Nov 04, 2021 0.5000 0.5520 0.4300 0.4475 798,767 -0.02(-4.79%)
Nov 03, 2021 0.5100 0.5400 0.4440 0.4700 841,787 -0.03(-6.00%)
Nov 02, 2021 0.9500 0.9500 0.3750 0.5000 2,995,548 -0.69(-57.98%)
Nov 01, 2021 1.090 1.400 1.000 1.190 142,063 +0.16(+15.53%)
Oct 29, 2021 1.050 1.060 1.030 1.030 8,870 -0.02(-1.90%)
Oct 28, 2021 1.100 1.100 0.9600 1.050 36,218 +0.08(+8.25%)
Oct 27, 2021 1.070 1.100 0.9700 0.9700 48,427 -0.03(-3.00%)
Oct 26, 2021 1.260 1.000 1.000 223,187 -0.23(-18.70%)
Oct 25, 2021 1.300 1.330 1.060 1.230 304,614 +0.13(+11.82%)
Oct 22, 2021 1.040 1.160 1.040 1.100 65,731 +0.05(+4.76%)
Oct 21, 2021 1.050 1.090 1.000 1.050 20,695 +0.00(+0.00%)
Oct 20, 2021 1.010 1.080 1.000 1.050 36,895 +0.02(+1.94%)
Oct 19, 2021 1.050 1.070 1.020 1.030 7,239 -0.02(-1.90%)
Oct 18, 2021 1.050 1.080 0.9701 1.050 73,330 +0.00(+0.00%)
Oct 15, 2021 0.9600 1.070 0.9600 1.050 16,265 +0.05(+5.00%)
Oct 14, 2021 0.9601 1.000 0.9500 1.000 20,777 +0.00(+0.00%)
Oct 13, 2021 0.9500 1.000 0.8800 1.000 42,830 +0.01(+1.01%)
Oct 12, 2021 1.050 1.050 0.9000 0.9900 27,772 -0.06(-5.72%)
Oct 11, 2021 1.020 1.090 1.020 1.050 5,866 +0.01(+0.97%)
Oct 08, 2021 1.070 1.100 1.040 1.040 6,847 -0.02(-1.89%)
Oct 07, 2021 1.050 1.080 1.050 1.060 6,148 +0.06(+6.00%)
Oct 06, 2021 1.030 1.030 0.9200 1.000 10,326 -0.03(-2.91%)
Oct 05, 2021 1.070 1.070 0.9100 1.030 34,695 -0.04(-3.74%)
Oct 04, 2021 1.050 1.080 1.050 1.070 8,129 +0.02(+1.90%)
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.