Singapore markets closed

RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0200+0.0050 (+33.33%)
At close: 09:30AM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.02000.02000.02000.02000.0200-
16 May 20240.02000.02000.02000.02000.0200-
15 May 20240.02000.02000.02000.02000.0200-
14 May 20240.02000.02000.02000.02000.0200-
13 May 20240.02000.02000.02000.02000.0200-
10 May 20240.02000.02000.02000.02000.0200-
09 May 20240.02000.02000.02000.02000.02002,000
08 May 20240.02000.02000.02000.02000.0200-
07 May 20240.02000.02000.02000.02000.0200-
06 May 20240.02000.02000.02000.02000.02002,000
03 May 20240.02000.02000.02000.02000.02001,400
02 May 20240.03000.03000.03000.03000.0300-
01 May 20240.03000.03000.03000.03000.0300-
30 Apr 20240.03000.03000.03000.03000.0300-
29 Apr 20240.03000.03000.03000.03000.0300-
26 Apr 20240.03000.03000.03000.03000.0300-
25 Apr 20240.03000.03000.03000.03000.0300-
24 Apr 20240.03000.03000.03000.03000.0300-
23 Apr 20240.03000.03000.03000.03000.03003,800
22 Apr 20240.02000.02000.02000.02000.0200-
19 Apr 20240.02000.02000.02000.02000.0200-
18 Apr 20240.02000.02000.02000.02000.0200-
17 Apr 20240.02000.02000.02000.02000.02003,300
16 Apr 20240.03000.03000.03000.03000.0300-
15 Apr 20240.03000.03000.03000.03000.0300-
12 Apr 20240.04000.04000.03000.03000.03004,900
11 Apr 20240.02000.02000.02000.02000.0200-
10 Apr 20240.02000.02000.02000.02000.02005,000
09 Apr 20240.05000.05000.05000.05000.0500-
08 Apr 20240.05000.05000.05000.05000.0500-
05 Apr 20240.05000.05000.05000.05000.0500100
04 Apr 20240.03000.03000.03000.03000.0300500
03 Apr 20240.01000.01000.01000.01000.0100-
02 Apr 20240.01000.01000.01000.01000.0100-
01 Apr 20240.01000.01000.01000.01000.010011,000
28 Mar 20240.01000.01000.01000.01000.0100900
27 Mar 20240.01000.01000.01000.01000.0100-
26 Mar 20240.01000.01000.01000.01000.01003,100
25 Mar 20240.01000.01000.01000.01000.0100-
22 Mar 20240.01000.01000.01000.01000.010017,500
21 Mar 20240.03000.03000.03000.03000.0300600
20 Mar 20240.02000.02000.02000.02000.0200200
19 Mar 20240.07000.07000.07000.07000.0700-
18 Mar 20240.07000.07000.07000.07000.0700-
15 Mar 20240.07000.07000.07000.07000.0700-
14 Mar 20240.07000.07000.07000.07000.07002,000
13 Mar 20240.01000.01000.01000.01000.0100-
12 Mar 20240.01000.01000.01000.01000.0100-
11 Mar 20240.01000.01000.01000.01000.0100-
08 Mar 20240.01000.01000.01000.01000.0100-
07 Mar 20240.01000.01000.01000.01000.0100-
06 Mar 20240.01000.01000.01000.01000.01008,100
05 Mar 20240.01000.01000.01000.01000.0100-
04 Mar 20240.01000.01000.01000.01000.01001,000
01 Mar 20240.01000.01000.01000.01000.01002,000
29 Feb 20240.01000.01000.01000.01000.0100-
28 Feb 20240.01000.01000.01000.01000.0100700
27 Feb 20240.01000.01000.01000.01000.0100-
26 Feb 20240.01000.01000.01000.01000.01005,000
23 Feb 20240.01000.01000.01000.01000.0100-
22 Feb 20240.01000.01000.01000.01000.0100-
21 Feb 20240.01000.01000.01000.01000.0100200
20 Feb 20240.01000.01000.01000.01000.01001,000
16 Feb 20240.01000.01000.01000.01000.01005,000
15 Feb 20240.03000.03000.03000.03000.03001,000
14 Feb 20240.01000.01000.01000.01000.0100-
13 Feb 20240.01000.01000.01000.01000.0100-
12 Feb 20240.01000.01000.01000.01000.0100100
09 Feb 20240.08000.08000.08000.08000.0800-
08 Feb 20240.05000.08000.05000.08000.08003,200
07 Feb 20240.02000.02000.02000.02000.0200-
06 Feb 20240.02000.02000.02000.02000.0200-
05 Feb 20240.02000.02000.02000.02000.0200-
02 Feb 20240.02000.02000.02000.02000.0200-
01 Feb 20240.02000.02000.02000.02000.0200-
31 Jan 20240.02000.02000.02000.02000.0200-
30 Jan 20240.02000.02000.02000.02000.020037,300
29 Jan 20240.08000.08000.08000.08000.0800500
26 Jan 20240.08000.08000.08000.08000.0800-
25 Jan 20240.08000.08000.08000.08000.08001,200
24 Jan 20240.08000.08000.08000.08000.0800-
23 Jan 20240.08000.08000.08000.08000.0800-
22 Jan 20240.08000.08000.08000.08000.080014,500
19 Jan 20240.08000.08000.08000.08000.0800-
18 Jan 20240.08000.08000.08000.08000.0800-
17 Jan 20240.09000.09000.07000.08000.0800122,000
16 Jan 20240.08000.09000.07000.07000.0700139,800
12 Jan 20240.05000.09000.05000.07000.070086,100
11 Jan 20240.11000.11000.05000.05000.0500273,500
10 Jan 20240.13000.13000.11000.11000.110023,300
09 Jan 20240.13000.13000.12000.13000.130055,700
08 Jan 20240.13000.13000.12000.12000.12004,000
05 Jan 20240.13000.13000.12000.12000.12002,200
04 Jan 20240.13000.13000.11000.13000.1300122,800
03 Jan 20240.13000.13000.10000.11000.1100205,800
02 Jan 20240.13000.13000.13000.13000.130020,300
29 Dec 20230.13000.14000.13000.13000.130089,800
28 Dec 20230.13000.13000.12000.13000.130031,000
27 Dec 20230.13000.14000.12000.13000.130083,900
26 Dec 20230.14000.14000.13000.13000.130010,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...