Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,770.48
+832.70(+1.32%)
CMC Crypto 200
1,325.42
+48.44(+3.79%)

Renforth Resources Inc. (RFHRF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0108

-0.0001

(-0.92%)

At close: 03:51PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0103	0.0108	0.0103	0.0108	0.0108	11,000
02 May 2024	0.0105	0.0109	0.0105	0.0109	0.0109	50,000
01 May 2024	0.0107	0.0107	0.0107	0.0107	0.0107	50,000
30 Apr 2024	0.0107	0.0107	0.0105	0.0105	0.0105	5,000
29 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
26 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
25 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	40,000
24 Apr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	5,000
23 Apr 2024	0.0120	0.0131	0.0120	0.0131	0.0131	16,020
22 Apr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
19 Apr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
18 Apr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
17 Apr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	1,347
16 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	19,825
15 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Apr 2024	0.0103	0.0140	0.0103	0.0140	0.0140	43,300
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,000
10 Apr 2024	0.0107	0.0107	0.0107	0.0107	0.0107	1,000
09 Apr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
08 Apr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
05 Apr 2024	0.0120	0.0135	0.0110	0.0135	0.0135	28,500
04 Apr 2024	0.0140	0.0152	0.0140	0.0152	0.0152	10,253
03 Apr 2024	0.0126	0.0126	0.0106	0.0106	0.0106	136,000
02 Apr 2024	0.0151	0.0151	0.0151	0.0151	0.0151	44,700
01 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Mar 2024	0.0151	0.0151	0.0110	0.0110	0.0110	15,719
26 Mar 2024	0.0126	0.0126	0.0126	0.0126	0.0126	25,000
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Mar 2024	0.0152	0.0152	0.0150	0.0150	0.0150	880
20 Mar 2024	0.0152	0.0152	0.0152	0.0152	0.0152	142
19 Mar 2024	0.0149	0.0149	0.0149	0.0149	0.0149	657
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Mar 2024	0.0110	0.0140	0.0110	0.0140	0.0140	4,035
11 Mar 2024	0.0127	0.0127	0.0127	0.0127	0.0127	2,500
08 Mar 2024	0.0140	0.0140	0.0110	0.0140	0.0140	16,498
07 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	7,002
06 Mar 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
05 Mar 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
04 Mar 2024	0.0140	0.0140	0.0111	0.0126	0.0126	52,360
01 Mar 2024	0.0113	0.0113	0.0112	0.0112	0.0112	59,735
29 Feb 2024	0.0132	0.0140	0.0132	0.0140	0.0140	4,353
28 Feb 2024	0.0139	0.0153	0.0129	0.0129	0.0129	101,667
27 Feb 2024	0.0113	0.0113	0.0113	0.0113	0.0113	100
26 Feb 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
23 Feb 2024	0.0157	0.0157	0.0157	0.0157	0.0157	500
22 Feb 2024	0.0155	0.0185	0.0155	0.0185	0.0185	7,500
21 Feb 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
20 Feb 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
16 Feb 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
15 Feb 2024	0.0113	0.0155	0.0110	0.0155	0.0155	126,250
14 Feb 2024	0.0185	0.0185	0.0132	0.0132	0.0132	7,200
13 Feb 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
12 Feb 2024	0.0162	0.0162	0.0162	0.0162	0.0162	5,500
09 Feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
08 Feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	5,400
07 Feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
06 Feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	2,500
05 Feb 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
02 Feb 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
01 Feb 2024	0.0165	0.0185	0.0165	0.0185	0.0185	45,200
31 Jan 2024	0.0185	0.0185	0.0185	0.0185	0.0185	1,000
30 Jan 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
29 Jan 2024	0.0166	0.0166	0.0166	0.0166	0.0166	250
26 Jan 2024	0.0169	0.0169	0.0169	0.0169	0.0169	3,599
25 Jan 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
24 Jan 2024	0.0200	0.0200	0.0162	0.0174	0.0174	1,600
23 Jan 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
22 Jan 2024	0.0166	0.0166	0.0146	0.0146	0.0146	46,350
19 Jan 2024	0.0169	0.0185	0.0169	0.0185	0.0185	800
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
17 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Jan 2024	0.0189	0.0197	0.0170	0.0170	0.0170	47,300
11 Jan 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
10 Jan 2024	0.0180	0.0187	0.0180	0.0187	0.0187	80,000
09 Jan 2024	0.0170	0.0180	0.0116	0.0180	0.0180	88,700
08 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,250
05 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	500
04 Jan 2024	0.0194	0.0194	0.0194	0.0194	0.0194	2,500
03 Jan 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
02 Jan 2024	0.0143	0.0143	0.0143	0.0143	0.0143	200,000
29 Dec 2023	0.0189	0.0189	0.0144	0.0144	0.0144	51,523
28 Dec 2023	0.0149	0.0149	0.0149	0.0149	0.0149	2,602
27 Dec 2023	0.0197	0.0197	0.0197	0.0197	0.0197	2,000
26 Dec 2023	0.0113	0.0164	0.0113	0.0164	0.0164	3,600
22 Dec 2023	0.0158	0.0196	0.0142	0.0144	0.0144	25,916
21 Dec 2023	0.0195	0.0195	0.0195	0.0195	0.0195	1,700
20 Dec 2023	0.0151	0.0196	0.0151	0.0151	0.0151	98,000
19 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	20,500
18 Dec 2023	0.0187	0.0189	0.0150	0.0172	0.0172	370,315
15 Dec 2023	0.0186	0.0186	0.0186	0.0186	0.0186	-
14 Dec 2023	0.0160	0.0186	0.0142	0.0186	0.0186	456,048
13 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	14,165
12 Dec 2023	0.0188	0.0188	0.0188	0.0188	0.0188	-
11 Dec 2023	0.0188	0.0188	0.0188	0.0188	0.0188	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,770.48+832.70(+1.32%)

CMC Crypto 2001,325.42+48.44(+3.79%)

Renforth Resources Inc. (RFHRF)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,770.48
+832.70(+1.32%)

CMC Crypto 200
1,325.42
+48.44(+3.79%)