Singapore markets closed

RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3200-0.0300 (-8.57%)
At close: 02:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.35000.35000.31000.32000.320054,600
14 Jan 20220.39000.39000.31000.35000.350068,500
13 Jan 20220.36000.37000.34000.37000.370058,600
12 Jan 20220.40000.40000.35000.36000.3600110,300
11 Jan 20220.38000.42000.37000.40000.4000194,900
10 Jan 20220.36000.42000.36000.38000.3800301,800
07 Jan 20220.28000.40000.28000.33000.3300323,100
06 Jan 20220.30000.31000.28000.29000.290073,200
05 Jan 20220.26000.30000.26000.30000.3000116,700
04 Jan 20220.25000.29000.25000.27000.270091,500
03 Jan 20220.25000.27000.24000.25000.2500110,900
31 Dec 20210.24000.26000.23000.24000.240089,900
30 Dec 20210.26000.26000.22000.24000.2400199,900
29 Dec 20210.25000.28000.25000.26000.2600122,300
28 Dec 20210.30000.30000.25000.28000.280049,300
27 Dec 20210.30000.30000.26000.27000.270087,100
23 Dec 20210.28000.32000.26000.30000.3000111,300
22 Dec 20210.32000.32000.28000.29000.2900101,500
21 Dec 20210.25000.32000.24000.32000.3200158,000
20 Dec 20210.25000.29000.25000.25000.2500161,700
17 Dec 20210.22000.32000.21000.28000.2800273,200
16 Dec 20210.33000.33000.21000.23000.2300864,000
15 Dec 20210.34000.34000.29000.29000.2900113,400
14 Dec 20210.33000.33000.29000.31000.3100194,200
13 Dec 20210.34000.38000.32000.32000.320099,200
10 Dec 20210.37000.40000.33000.34000.3400103,900
09 Dec 20210.39000.39000.34000.38000.380097,200
08 Dec 20210.38000.42000.36000.37000.3700172,900
07 Dec 20210.41000.44000.35000.40000.4000225,000
06 Dec 20210.36000.43000.36000.41000.410090,100
03 Dec 20210.43000.45000.39000.39000.3900171,500
02 Dec 20210.45000.46000.42000.42000.420099,900
01 Dec 20210.49000.49000.45000.46000.460065,100
30 Nov 20210.48000.49000.47000.48000.480066,700
29 Nov 20210.50000.52000.47000.48000.480094,800
26 Nov 20210.55000.55000.49000.51000.510058,500
24 Nov 20210.52000.57000.49000.49000.490095,800
23 Nov 20210.55000.58000.52000.54000.5400140,400
22 Nov 20210.55000.59000.52000.55000.550097,500
19 Nov 20210.50000.56000.50000.55000.5500289,400
18 Nov 20210.51000.51000.47000.49000.4900662,400
17 Nov 20210.51000.51000.46000.47000.4700236,100
16 Nov 20210.51000.51000.45000.50000.5000310,400
15 Nov 20210.50000.51000.49000.50000.5000213,300
12 Nov 20210.51000.51000.49000.50000.5000320,900
11 Nov 20210.50000.52000.47000.50000.5000603,900
10 Nov 20210.57000.60000.48000.50000.50001,770,200
09 Nov 20210.60000.64000.53000.60000.6000504,100
08 Nov 20210.60000.62000.54000.58000.58001,256,200
05 Nov 20210.49000.56000.48000.54000.5400801,000
04 Nov 20210.50000.55000.43000.45000.4500798,800
03 Nov 20210.51000.54000.44000.47000.4700841,800
02 Nov 20210.95000.95000.38000.50000.50002,995,500
01 Nov 20211.09001.40001.00001.19001.1900142,100
29 Oct 20211.05001.06001.03001.03001.03008,900
28 Oct 20211.10001.10000.96001.05001.050036,200
27 Oct 20211.07001.10000.97000.97000.970048,400
26 Oct 20211.25001.28001.00001.00001.0000223,200
25 Oct 20211.30001.33001.06001.23001.2300304,600
22 Oct 20211.04001.16001.04001.10001.100065,700
21 Oct 20211.05001.09001.00001.05001.050020,700
20 Oct 20211.01001.08001.00001.05001.050036,900
19 Oct 20211.05001.07001.02001.03001.03007,200
18 Oct 20211.05001.08000.97001.05001.050073,300
15 Oct 20210.96001.07000.96001.05001.050016,300
14 Oct 20210.99001.00000.95001.00001.000020,800
13 Oct 20211.00001.00000.88001.00001.000042,800
12 Oct 20211.05001.05000.90000.99000.990027,800
11 Oct 20211.02001.09001.02001.05001.05005,900
08 Oct 20211.07001.10001.04001.04001.04006,800
07 Oct 20211.05001.08001.05001.06001.06006,100
06 Oct 20211.03001.03000.92001.00001.000010,300
05 Oct 20211.07001.07000.91001.03001.030034,700
04 Oct 20211.05001.08001.05001.07001.07008,100
01 Oct 20211.09001.10001.01001.05001.050022,100
30 Sep 20211.03001.10001.02001.10001.10007,600
29 Sep 20211.08001.09001.03001.09001.09002,500
28 Sep 20211.12001.15001.06001.11001.11009,800
27 Sep 20211.06001.12001.05001.12001.120014,600
24 Sep 20211.05001.06001.05001.06001.060016,600
23 Sep 20211.10001.10001.05001.05001.05002,600
22 Sep 20211.02001.18001.02001.05001.050015,000
21 Sep 20211.05001.07001.01001.01001.01008,500
20 Sep 20211.00001.02000.97001.00001.000028,100
17 Sep 20211.12001.13001.05001.08001.080017,800
16 Sep 20211.06001.11001.03001.03001.030018,600
15 Sep 20211.15001.18001.00001.02001.020046,500
14 Sep 20211.01001.07001.00001.05001.050033,800
13 Sep 20211.05001.18001.03001.05001.05009,000
10 Sep 20211.05001.08001.05001.08001.08007,100
09 Sep 20211.10001.15001.01001.01001.01006,900
08 Sep 20211.25001.25001.01001.06001.060032,500
07 Sep 20211.08001.40001.06001.25001.250097,500
03 Sep 20211.00001.09001.00001.08001.080014,100
02 Sep 20211.09001.12001.04001.05001.050028,500
01 Sep 20211.02001.03001.00001.02001.02003,700
31 Aug 20211.08001.10001.00001.00001.00008,700
30 Aug 20211.12001.16001.06001.13001.130013,100
27 Aug 20211.09001.16000.97001.13001.130042,300
26 Aug 20211.09001.09000.97001.09001.090024,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...