Singapore markets close in 4 hours 56 minutes

RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1306-0.0293 (-18.32%)
At close: 02:52PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.16000.16000.13000.13000.130051,400
27 Jan 20230.16000.16000.13000.16000.160068,700
26 Jan 20230.14000.14000.14000.14000.140011,600
25 Jan 20230.14000.14000.14000.14000.140021,300
24 Jan 20230.14000.14000.14000.14000.14001,500
23 Jan 20230.13000.16000.13000.14000.140020,400
20 Jan 20230.14000.16000.14000.14000.140033,200
19 Jan 20230.10000.14000.10000.14000.140010,800
18 Jan 20230.14000.14000.14000.14000.14005,100
17 Jan 20230.16000.16000.12000.13000.130067,100
13 Jan 20230.14000.14000.11000.12000.120023,100
12 Jan 20230.13000.13000.13000.13000.13003,600
11 Jan 20230.13000.13000.12000.12000.120076,700
10 Jan 20230.13000.13000.12000.13000.13002,100
09 Jan 20230.10000.16000.10000.12000.120034,900
06 Jan 20230.16000.16000.13000.13000.130032,800
05 Jan 20230.12000.15000.12000.15000.15005,200
04 Jan 20230.15000.15000.11000.15000.1500124,000
03 Jan 20230.13000.16000.13000.15000.150041,800
30 Dec 20220.13000.16000.13000.15000.150045,600
29 Dec 20220.12000.16000.12000.13000.130038,500
28 Dec 20220.08000.14000.08000.12000.1200127,800
27 Dec 20220.07000.09000.06000.07000.070021,700
23 Dec 20220.07000.08000.05000.05000.050048,700
22 Dec 20220.08000.08000.05000.06000.060054,400
21 Dec 20220.09000.09000.06000.06000.060085,400
20 Dec 20220.09000.09000.08000.08000.08007,200
19 Dec 20220.08000.08000.08000.08000.0800600
16 Dec 20220.09000.09000.08000.08000.080054,900
15 Dec 20220.09000.09000.08000.08000.080019,000
14 Dec 20220.10000.10000.09000.09000.090083,500
13 Dec 20220.09000.11000.09000.09000.0900128,100
12 Dec 20220.10000.11000.09000.10000.1000157,600
09 Dec 20220.10000.10000.10000.10000.10003,900
08 Dec 20220.11000.11000.10000.10000.100059,300
07 Dec 20220.10000.11000.09000.10000.100038,700
06 Dec 20220.09000.11000.09000.10000.100048,700
05 Dec 20220.10000.11000.10000.11000.110079,700
02 Dec 20220.11000.12000.10000.10000.100062,300
01 Dec 20220.12000.12000.10000.10000.10007,300
30 Nov 20220.13000.15000.11000.12000.1200273,700
29 Nov 20220.13000.13000.13000.13000.1300-
28 Nov 20220.13000.14000.13000.13000.130033,300
25 Nov 20220.14000.14000.13000.13000.130015,400
23 Nov 20220.13000.14000.11000.13000.130029,600
22 Nov 20220.12000.12000.11000.11000.11009,300
21 Nov 20220.11000.12000.11000.11000.110017,700
18 Nov 20220.13000.13000.10000.11000.110028,400
17 Nov 20220.12000.13000.11000.12000.120032,700
16 Nov 20220.13000.13000.11000.11000.110018,700
15 Nov 20220.14000.14000.11000.11000.110031,500
14 Nov 20220.13000.13000.11000.13000.130089,400
11 Nov 20220.14000.14000.13000.13000.130013,100
10 Nov 20220.16000.16000.14000.14000.140013,000
09 Nov 20220.17000.18000.13000.15000.150024,600
08 Nov 20220.18000.18000.15000.15000.150067,100
07 Nov 20220.17000.18000.17000.18000.1800800
04 Nov 20220.18000.18000.15000.16000.160036,500
03 Nov 20220.16000.16000.15000.15000.15003,000
02 Nov 20220.16000.17000.15000.15000.150024,600
01 Nov 20220.17000.18000.17000.18000.180010,900
31 Oct 20220.19000.20000.17000.17000.170054,300
28 Oct 20220.14000.19000.14000.18000.180095,900
27 Oct 20220.14000.14000.13000.14000.14004,300
26 Oct 20220.14000.14000.13000.13000.130039,800
25 Oct 20220.13000.14000.12000.14000.140012,700
24 Oct 20220.12000.13000.12000.13000.130026,800
21 Oct 20220.12000.13000.10000.12000.1200148,700
20 Oct 20220.14000.16000.12000.14000.140033,700
19 Oct 20220.16000.16000.14000.15000.150017,500
18 Oct 20220.15000.16000.13000.16000.160012,600
17 Oct 20220.18000.18000.11000.15000.1500161,800
14 Oct 20220.16000.17000.16000.16000.160011,000
13 Oct 20220.20000.21000.16000.16000.1600123,000
12 Oct 20220.20000.20000.16000.17000.1700148,000
11 Oct 20220.20000.20000.20000.20000.2000200
10 Oct 20220.18000.20000.18000.20000.200026,600
07 Oct 20220.18000.18000.18000.18000.1800900
06 Oct 20220.18000.18000.18000.18000.18005,400
05 Oct 20220.18000.21000.18000.18000.180028,900
04 Oct 20220.20000.20000.18000.18000.1800179,400
03 Oct 20220.19000.20000.19000.20000.200072,700
30 Sept 20220.17000.19000.17000.17000.170041,800
29 Sept 20220.19000.20000.17000.18000.180021,900
28 Sept 20220.19000.20000.17000.17000.170051,100
27 Sept 20220.19000.21000.17000.17000.170032,700
26 Sept 20220.19000.20000.19000.20000.20008,100
23 Sept 20220.19000.20000.19000.20000.20003,400
22 Sept 20220.20000.20000.20000.20000.200011,400
21 Sept 20220.21000.21000.20000.20000.200027,100
20 Sept 20220.20000.21000.20000.21000.210011,900
19 Sept 20220.21000.21000.20000.20000.200043,000
16 Sept 20220.22000.22000.21000.21000.21009,900
15 Sept 20220.25000.25000.21000.22000.220086,200
14 Sept 20220.25000.26000.23000.23000.230024,100
13 Sept 20220.24000.28000.24000.28000.2800112,900
12 Sept 20220.23000.25000.23000.24000.240028,300
09 Sept 20220.24000.24000.21000.24000.24008,600
08 Sept 20220.25000.25000.20000.25000.250021,800
07 Sept 20220.23000.28000.19000.26000.260084,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...