Singapore markets closed

RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.13140.0000 (0.00%)
At close: 10:10AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...