Singapore markets closed

RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1735-0.0065 (-3.61%)
At close: 11:02AM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Sept 20220.18000.28000.18000.20000.200035,500
02 Sept 20220.25000.28000.22000.28000.280025,200
01 Sept 20220.25000.25000.25000.25000.2500700
31 Aug 20220.27000.27000.18000.23000.230012,300
30 Aug 20220.26000.28000.22000.22000.220063,800
29 Aug 20220.28000.29000.24000.26000.260052,800
26 Aug 20220.27000.28000.24000.28000.280024,900
25 Aug 20220.22000.26000.22000.26000.260021,100
24 Aug 20220.26000.26000.26000.26000.2600-
23 Aug 20220.26000.26000.26000.26000.2600100
22 Aug 20220.22000.26000.22000.26000.260022,000
19 Aug 20220.25000.25000.22000.25000.250057,100
18 Aug 20220.29000.29000.25000.25000.250048,000
17 Aug 20220.28000.30000.27000.28000.280034,400
16 Aug 20220.31000.32000.25000.28000.280031,100
15 Aug 20220.31000.32000.29000.32000.320068,400
12 Aug 20220.30000.32000.24000.29000.290059,500
11 Aug 20220.30000.31000.28000.28000.2800114,900
10 Aug 20220.28000.30000.25000.30000.300025,900
09 Aug 20220.29000.29000.25000.25000.250078,100
08 Aug 20220.27000.31000.26000.30000.300060,800
05 Aug 20220.25000.28000.25000.27000.270059,700
04 Aug 20220.27000.28000.25000.26000.2600127,700
03 Aug 20220.27000.29000.26000.26000.260049,300
02 Aug 20220.31000.31000.25000.26000.260046,400
01 Aug 20220.30000.31000.28000.31000.310058,000
29 Jul 20220.25000.30000.17000.30000.300081,100
28 Jul 20220.33000.33000.26000.26000.260087,600
27 Jul 20220.27000.31000.24000.31000.310053,000
26 Jul 20220.28000.28000.23000.26000.260030,200
25 Jul 20220.22000.29000.22000.28000.28006,400
22 Jul 20220.27000.31000.22000.26000.260087,700
21 Jul 20220.28000.30000.22000.27000.2700115,900
20 Jul 20220.26000.26000.23000.23000.23009,900
19 Jul 20220.24000.28000.22000.26000.260062,500
18 Jul 20220.17000.30000.17000.20000.2000160,300
15 Jul 20220.17000.18000.16000.17000.170039,200
14 Jul 20220.17000.17000.17000.17000.1700300
13 Jul 20220.17000.17000.15000.17000.170040,300
12 Jul 20220.16000.16000.12000.13000.130016,900
11 Jul 20220.16000.16000.16000.16000.16001,000
08 Jul 20220.15000.17000.14000.16000.160052,000
07 Jul 20220.14000.16000.14000.16000.1600500
06 Jul 20220.16000.17000.15000.17000.170016,000
05 Jul 20220.15000.16000.15000.15000.150025,800
01 Jul 20220.17000.17000.15000.15000.150023,200
30 Jun 20220.16000.17000.16000.16000.160014,800
29 Jun 20220.18000.18000.16000.16000.160022,600
28 Jun 20220.18000.18000.17000.17000.170012,500
27 Jun 20220.18000.20000.18000.18000.1800114,900
24 Jun 20220.17000.19000.17000.18000.1800188,800
23 Jun 20220.14000.17000.14000.16000.160015,500
22 Jun 20220.15000.16000.15000.16000.16006,300
21 Jun 20220.18000.18000.17000.18000.1800900
17 Jun 20220.17000.18000.16000.18000.180049,500
16 Jun 20220.16000.17000.15000.15000.150026,600
15 Jun 20220.18000.18000.15000.15000.150013,100
14 Jun 20220.17000.18000.12000.18000.180050,800
13 Jun 20220.15000.18000.12000.17000.170057,700
10 Jun 20220.17000.17000.17000.17000.170012,400
09 Jun 20220.17000.17000.17000.17000.1700-
08 Jun 20220.14000.18000.14000.17000.170057,500
07 Jun 20220.17000.17000.14000.15000.150070,700
06 Jun 20220.16000.18000.14000.18000.180015,700
03 Jun 20220.17000.17000.14000.14000.140028,500
02 Jun 20220.15000.17000.15000.17000.17004,700
01 Jun 20220.16000.17000.13000.15000.150094,100
31 May 20220.19000.19000.16000.16000.160024,400
27 May 20220.18000.19000.15000.19000.190074,100
26 May 20220.19000.19000.18000.18000.180017,500
25 May 20220.18000.19000.18000.18000.180015,700
24 May 20220.19000.19000.18000.18000.180024,000
23 May 20220.18000.19000.18000.19000.19003,100
20 May 20220.20000.20000.20000.20000.2000400
19 May 20220.20000.20000.18000.20000.20007,000
18 May 20220.19000.19000.18000.18000.180010,800
17 May 20220.20000.21000.18000.20000.200047,700
16 May 20220.19000.19000.17000.17000.17005,400
13 May 20220.18000.20000.17000.18000.180093,700
12 May 20220.17000.20000.15000.18000.180022,500
11 May 20220.18000.20000.17000.17000.170045,700
10 May 20220.22000.22000.18000.18000.180054,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...