RFLTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1.34 | -0.01 | -0.74% | 1.34 | 1.34 | 1.34 | 6,000 |
May 30 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 6,000 |
May 29 2024 | 1.35 | 0.01 | 0.75% | 1.34 | 1.35 | 1.32 | 8,000 |
May 28 2024 | 1.34 | 0.01 | 0.75% | 1.32 | 1.36 | 1.31 | 25,000 |
May 27 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 4,000 |
May 24 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.33 | 1.32 | 8,000 |
May 23 2024 | 1.31 | -0.02 | -1.50% | 1.35 | 1.35 | 1.28 | 31,000 |
May 22 2024 | 1.33 | -0.01 | -0.75% | 1.34 | 1.36 | 1.31 | 15,000 |
May 21 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
May 20 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 4,000 |
May 17 2024 | 1.34 | 0.02 | 1.52% | 1.31 | 1.34 | 1.30 | 22,000 |
May 16 2024 | 1.32 | -0.05 | -3.65% | 1.38 | 1.38 | 1.32 | 68,000 |
May 15 2024 | 1.37 | 0.01 | 0.74% | 1.34 | 1.37 | 1.30 | 25,000 |
May 14 2024 | 1.36 | -0.04 | -2.86% | 1.43 | 1.43 | 1.35 | 26,000 |
May 13 2024 | 1.40 | -0.03 | -2.10% | 1.43 | 1.45 | 1.38 | 43,000 |
May 10 2024 | 1.43 | 0.01 | 0.70% | 1.43 | 1.43 | 1.43 | 4,000 |
May 09 2024 | 1.42 | 0.04 | 2.90% | 1.42 | 1.42 | 1.42 | 4,000 |
May 08 2024 | 1.38 | -0.03 | -2.13% | 1.42 | 1.44 | 1.38 | 24,000 |
May 07 2024 | 1.41 | -0.02 | -1.40% | 1.44 | 1.44 | 1.37 | 16,000 |
May 06 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.44 | 1.39 | 23,000 |
May 03 2024 | 1.43 | 0.01 | 0.70% | 1.44 | 1.44 | 1.43 | 3,000 |
May 02 2024 | 1.42 | -0.02 | -1.39% | 1.42 | 1.42 | 1.39 | 9,000 |
Apr 30 2024 | 1.44 | -0.01 | -0.69% | 1.44 | 1.44 | 1.44 | 3,000 |
Apr 29 2024 | 1.45 | 0.04 | 2.84% | 1.42 | 1.45 | 1.42 | 5,000 |
Apr 26 2024 | 1.41 | 0.00 | 0.00% | 1.40 | 1.41 | 1.40 | 5,000 |
Apr 25 2024 | 1.41 | 0.04 | 2.92% | 1.39 | 1.41 | 1.39 | 5,000 |
Apr 24 2024 | 1.37 | -0.02 | -1.44% | 1.41 | 1.41 | 1.34 | 12,000 |
Apr 23 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.39 | 1.38 | 5,000 |
Apr 22 2024 | 1.38 | 0.01 | 0.73% | 1.38 | 1.38 | 1.38 | 7,000 |
Apr 19 2024 | 1.37 | 0.02 | 1.48% | 1.37 | 1.37 | 1.37 | 4,000 |
Apr 18 2024 | 1.35 | 0.05 | 3.85% | 1.32 | 1.35 | 1.32 | 5,000 |
Apr 17 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 16,000 |
Apr 16 2024 | 1.30 | -0.05 | -3.70% | 1.34 | 1.34 | 1.25 | 20,000 |
Apr 15 2024 | 1.35 | 0.02 | 1.50% | 1.33 | 1.36 | 1.30 | 32,000 |
Apr 12 2024 | 1.33 | -0.10 | -6.99% | 1.42 | 1.42 | 1.33 | 47,000 |
Apr 11 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 3,000 |
Apr 10 2024 | 1.43 | 0.03 | 2.14% | 1.43 | 1.43 | 1.43 | 4,000 |
Apr 09 2024 | 1.40 | -0.03 | -2.10% | 1.43 | 1.44 | 1.40 | 10,000 |
Apr 08 2024 | 1.43 | -0.02 | -1.38% | 1.45 | 1.45 | 1.42 | 7,000 |
Apr 05 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 4,000 |
Apr 04 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 4,000 |
Apr 03 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 4,000 |
Apr 02 2024 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 1.43 | 15,000 |
Mar 28 2024 | 1.45 | 0.02 | 1.40% | 1.42 | 1.45 | 1.42 | 19,000 |
Mar 27 2024 | 1.43 | -0.02 | -1.04% | 1.435 | 1.435 | 1.43 | 18,000 |
Mar 26 2024 | 1.445 | 0.00 | 0.00% | 1.45 | 1.46 | 1.42 | 27,000 |
Mar 25 2024 | 1.445 | 0.00 | 0.00% | 1.425 | 1.445 | 1.42 | 9,000 |
Mar 22 2024 | 1.445 | -0.01 | -0.34% | 1.44 | 1.445 | 1.44 | 5,000 |
Mar 21 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
Mar 20 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
Mar 19 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
Mar 18 2024 | 1.45 | 0.02 | 1.40% | 1.43 | 1.45 | 1.43 | 18,000 |
Mar 15 2024 | 1.43 | -0.02 | -1.38% | 1.43 | 1.45 | 1.43 | 10,000 |
Mar 14 2024 | 1.45 | 0.00 | 0.00% | 1.43 | 1.45 | 1.43 | 19,000 |
Mar 13 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
Mar 12 2024 | 1.45 | 0.03 | 2.11% | 1.43 | 1.45 | 1.43 | 19,000 |
Mar 11 2024 | 1.42 | 0.02 | 1.43% | 1.40 | 1.44 | 1.40 | 20,000 |
Mar 08 2024 | 1.40 | -0.05 | -3.11% | 1.42 | 1.425 | 1.39 | 27,000 |
Mar 07 2024 | 1.445 | 0.00 | 0.00% | 1.42 | 1.445 | 1.42 | 10,000 |
Mar 06 2024 | 1.445 | -0.02 | -1.37% | 1.465 | 1.465 | 1.43 | 25,000 |
Mar 05 2024 | 1.465 | 0.00 | 0.00% | 1.46 | 1.465 | 1.46 | 8,000 |
Mar 04 2024 | 1.465 | 0.03 | 1.74% | 1.465 | 1.465 | 1.465 | 3,000 |