Singapore Markets close in 1 hr 11 mins

RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0900-0.0048 (-5.06%)
At close: 09:30AM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 20230.09000.09000.09000.09000.0900100
29 Mar 20230.09000.09000.09000.09000.0900600
28 Mar 20230.08000.10000.08000.10000.10008,400
27 Mar 20230.07000.07000.07000.07000.0700-
24 Mar 20230.10000.10000.07000.07000.070081,400
23 Mar 20230.08000.10000.08000.09000.090065,500
22 Mar 20230.09000.09000.09000.09000.09001,000
21 Mar 20230.08000.09000.07000.08000.08008,700
20 Mar 20230.10000.10000.08000.10000.100037,400
17 Mar 20230.10000.10000.09000.10000.100028,700
16 Mar 20230.10000.10000.09000.09000.09002,500
15 Mar 20230.10000.10000.08000.09000.090047,200
14 Mar 20230.09000.09000.09000.09000.09001,500
13 Mar 20230.12000.12000.08000.08000.080060,300
10 Mar 20230.08000.08000.08000.08000.0800-
09 Mar 20230.08000.09000.08000.08000.080010,800
08 Mar 20230.09000.11000.08000.09000.090022,700
07 Mar 20230.09000.12000.09000.11000.11002,100
06 Mar 20230.09000.09000.09000.09000.0900300
03 Mar 20230.11000.13000.09000.09000.090040,900
02 Mar 20230.14000.14000.11000.11000.11004,900
01 Mar 20230.14000.14000.11000.11000.110045,800
28 Feb 20230.16000.16000.11000.11000.11008,700
27 Feb 20230.14000.14000.14000.14000.1400-
24 Feb 20230.14000.14000.14000.14000.1400-
23 Feb 20230.15000.16000.14000.14000.14005,400
22 Feb 20230.11000.16000.11000.15000.150015,300
21 Feb 20230.11000.11000.11000.11000.1100-
17 Feb 20230.11000.11000.11000.11000.1100300
16 Feb 20230.13000.13000.11000.11000.11005,400
15 Feb 20230.12000.12000.12000.12000.1200300
14 Feb 20230.13000.13000.11000.11000.110015,900
13 Feb 20230.15000.15000.11000.11000.11008,700
10 Feb 20230.13000.14000.11000.13000.130013,500
09 Feb 20230.13000.15000.13000.13000.130017,500
08 Feb 20230.14000.14000.13000.13000.130025,200
07 Feb 20230.14000.14000.13000.13000.130038,200
06 Feb 20230.13000.13000.13000.13000.130022,100
03 Feb 20230.14000.14000.11000.12000.120028,800
02 Feb 20230.12000.14000.11000.11000.110040,500
01 Feb 20230.15000.15000.11000.14000.140037,700
31 Jan 20230.15000.15000.13000.15000.150028,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...