Singapore markets closed

RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2900+0.0099 (+3.53%)
At close: 03:41PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20220.22000.22000.21000.22000.220025,200
06 May 20220.22000.23000.21000.23000.230021,700
05 May 20220.26000.26000.21000.22000.220074,400
04 May 20220.22000.25000.21000.24000.240033,700
03 May 20220.22000.24000.21000.22000.22008,500
02 May 20220.22000.24000.21000.21000.21008,500
29 Apr 20220.23000.24000.19000.21000.210011,300
28 Apr 20220.24000.24000.20000.21000.21008,600
27 Apr 20220.23000.25000.19000.19000.19007,400
26 Apr 20220.17000.24000.17000.23000.230045,400
25 Apr 20220.18000.22000.16000.21000.210034,500
22 Apr 20220.21000.22000.16000.19000.190084,700
21 Apr 20220.22000.22000.19000.21000.210031,600
20 Apr 20220.17000.24000.17000.22000.220085,100
19 Apr 20220.22000.26000.16000.17000.1700513,800
18 Apr 20220.22000.23000.22000.22000.220041,700
14 Apr 20220.22000.22000.18000.20000.200074,600
13 Apr 20220.23000.23000.22000.22000.220027,700
12 Apr 20220.22000.24000.21000.23000.2300141,500
11 Apr 20220.24000.24000.20000.21000.210028,600
08 Apr 20220.25000.25000.22000.22000.220041,800
07 Apr 20220.26000.26000.20000.23000.230044,100
06 Apr 20220.27000.29000.25000.27000.270018,400
05 Apr 20220.30000.30000.28000.28000.28007,600
04 Apr 20220.27000.30000.27000.27000.270013,600
01 Apr 20220.30000.30000.27000.30000.300010,900
31 Mar 20220.28000.30000.28000.30000.300010,900
30 Mar 20220.30000.30000.27000.27000.270016,800
29 Mar 20220.31000.32000.28000.28000.280072,900
28 Mar 20220.29000.33000.28000.30000.300060,200
25 Mar 20220.30000.30000.27000.29000.2900120,200
24 Mar 20220.27000.29000.27000.28000.2800147,700
23 Mar 20220.25000.28000.24000.27000.2700201,000
22 Mar 20220.27000.27000.21000.24000.240065,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...