Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RFUELUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.002261 | -0.000047 | -2.04% | 0.002328 | 0.002348 | 0.002261 | 13,903,037.00 |
| May 18 2024 | 0.002308 | 0.000081 | 3.64% | 0.002227 | 0.002328 | 0.002223 | 13,515,718.00 |
| May 17 2024 | 0.002227 | 0.000078 | 3.63% | 0.002162 | 0.002239 | 0.002146 | 7,700,428.00 |
| May 16 2024 | 0.002149 | 0.000036 | 1.70% | 0.002122 | 0.002175 | 0.002069 | 3,984,962.00 |
| May 15 2024 | 0.002113 | 0.000042 | 2.03% | 0.002071 | 0.002121 | 0.002062 | 12,048,580.00 |
| May 14 2024 | 0.002071 | 0.00000200 | 0.10% | 0.002063 | 0.002085 | 0.002063 | 14,216,507.00 |
| May 13 2024 | 0.002069 | -0.000031 | -1.48% | 0.002055 | 0.0021 | 0.002026 | 17,319,746.00 |
| May 12 2024 | 0.0021 | -0.000017 | -0.80% | 0.002117 | 0.00212 | 0.0021 | 603,436.00 |
| May 11 2024 | 0.002117 | 0.00 | 0.00% | 0.002117 | 0.002138 | 0.002117 | 776,756.00 |
| May 10 2024 | 0.002117 | -0.000216 | -9.26% | 0.002322 | 0.002327 | 0.002116 | 8,724,573.00 |
| May 09 2024 | 0.002333 | -0.000224 | -8.76% | 0.002556 | 0.002575 | 0.002295 | 10,177,823.00 |
| May 08 2024 | 0.002557 | -0.000076 | -2.89% | 0.002641 | 0.002641 | 0.002556 | 9,667,307.00 |
| May 07 2024 | 0.002633 | -0.000028 | -1.05% | 0.002661 | 0.002678 | 0.00262 | 7,753,605.00 |
| May 06 2024 | 0.002661 | -0.000081 | -2.95% | 0.00275 | 0.00275 | 0.002661 | 13,102,811.00 |
| May 05 2024 | 0.002742 | -0.000043 | -1.54% | 0.002785 | 0.002785 | 0.002732 | 11,014,179.00 |
| May 04 2024 | 0.002785 | 0.000059 | 2.16% | 0.002711 | 0.002808 | 0.00271 | 10,137,135.00 |
| May 03 2024 | 0.002726 | 0.00005 | 1.87% | 0.002663 | 0.002726 | 0.002644 | 11,348,641.00 |
| May 02 2024 | 0.002676 | 0.000109 | 4.25% | 0.002567 | 0.002681 | 0.002554 | 11,549,726.00 |
| May 01 2024 | 0.002567 | -0.00002 | -0.77% | 0.002577 | 0.002589 | 0.002466 | 8,821,118.00 |
| Apr 30 2024 | 0.002587 | -0.00022 | -7.84% | 0.002793 | 0.002815 | 0.002565 | 10,393,312.00 |
| Apr 29 2024 | 0.002807 | -0.000125 | -4.26% | 0.002888 | 0.003016 | 0.002798 | 14,518,147.00 |
| Apr 28 2024 | 0.002932 | 0.000063 | 2.20% | 0.00288 | 0.002943 | 0.002868 | 2,195,587.00 |
| Apr 27 2024 | 0.002869 | 0.000045 | 1.59% | 0.00281 | 0.00289 | 0.002784 | 9,734,828.00 |
| Apr 26 2024 | 0.002824 | -0.00000400 | -0.14% | 0.002828 | 0.002846 | 0.002796 | 11,042,469.00 |
| Apr 25 2024 | 0.002828 | -0.000096 | -3.28% | 0.002924 | 0.002924 | 0.002823 | 11,049,881.00 |
| Apr 24 2024 | 0.002924 | -0.000057 | -1.91% | 0.002965 | 0.002988 | 0.002904 | 10,341,151.00 |
| Apr 23 2024 | 0.002981 | -0.000047 | -1.55% | 0.003016 | 0.003021 | 0.002965 | 8,509,582.00 |
| Apr 22 2024 | 0.003028 | 0.000091 | 3.10% | 0.002942 | 0.003037 | 0.002918 | 11,304,741.00 |
| Apr 21 2024 | 0.002937 | 0.000078 | 2.73% | 0.002859 | 0.002937 | 0.002859 | 620,807.00 |
| Apr 20 2024 | 0.002859 | -0.00000100 | -0.03% | 0.002864 | 0.002864 | 0.002856 | 462,271.00 |
| Apr 19 2024 | 0.00286 | 0.00007 | 2.51% | 0.00279 | 0.002864 | 0.002737 | 7,070,905.00 |
| Apr 18 2024 | 0.00279 | 0.000046 | 1.68% | 0.002748 | 0.00279 | 0.002739 | 6,389,715.00 |
| Apr 17 2024 | 0.002744 | -0.000084 | -2.97% | 0.002828 | 0.002838 | 0.002739 | 4,245,371.00 |
| Apr 16 2024 | 0.002828 | -0.00005 | -1.74% | 0.002888 | 0.002889 | 0.00282 | 9,410,442.00 |
| Apr 15 2024 | 0.002878 | 0.000042 | 1.48% | 0.002837 | 0.002896 | 0.002837 | 6,249,741.00 |
| Apr 14 2024 | 0.002836 | 0.000088 | 3.20% | 0.002773 | 0.002853 | 0.002712 | 11,495,065.00 |
| Apr 13 2024 | 0.002748 | -0.000146 | -5.04% | 0.002905 | 0.002947 | 0.002664 | 11,497,589.00 |
| Apr 12 2024 | 0.002894 | -0.000289 | -9.08% | 0.003165 | 0.003179 | 0.002851 | 10,733,147.00 |
| Apr 11 2024 | 0.003183 | 0.000014 | 0.44% | 0.003169 | 0.003239 | 0.003156 | 9,860,339.00 |
| Apr 10 2024 | 0.003169 | -0.000034 | -1.06% | 0.003188 | 0.00322 | 0.003159 | 9,641,639.00 |
| Apr 09 2024 | 0.003203 | -0.000116 | -3.50% | 0.003319 | 0.003387 | 0.003194 | 9,494,817.00 |
| Apr 08 2024 | 0.003319 | 0.000198 | 6.34% | 0.003136 | 0.003319 | 0.003103 | 7,157,479.00 |
| Apr 07 2024 | 0.003121 | 0.000032 | 1.04% | 0.0031 | 0.003136 | 0.003075 | 10,423,869.00 |
| Apr 06 2024 | 0.003089 | -0.000048 | -1.53% | 0.00312 | 0.003134 | 0.003089 | 10,522,264.00 |
| Apr 05 2024 | 0.003137 | -0.000051 | -1.60% | 0.003188 | 0.003188 | 0.003104 | 10,331,751.00 |
| Apr 04 2024 | 0.003188 | 0.00005 | 1.59% | 0.003151 | 0.00319 | 0.003106 | 10,702,356.00 |
| Apr 03 2024 | 0.003138 | 0.00000300 | 0.10% | 0.003135 | 0.003174 | 0.003079 | 10,595,007.00 |
| Apr 02 2024 | 0.003135 | -0.000139 | -4.25% | 0.003283 | 0.003283 | 0.003135 | 6,589,090.00 |
| Apr 01 2024 | 0.003274 | -0.0001 | -2.96% | 0.003379 | 0.003412 | 0.003269 | 19,587,180.00 |
| Mar 31 2024 | 0.003374 | 0.000089 | 2.71% | 0.003285 | 0.003391 | 0.003285 | 9,959,404.00 |
| Mar 30 2024 | 0.003285 | 0.00000100 | 0.03% | 0.003284 | 0.003296 | 0.003261 | 10,197,807.00 |
| Mar 29 2024 | 0.003284 | 0.000027 | 0.83% | 0.003257 | 0.003284 | 0.003213 | 9,523,196.00 |
| Mar 28 2024 | 0.003257 | -0.00008 | -2.40% | 0.003337 | 0.003345 | 0.003247 | 6,454,025.00 |
| Mar 27 2024 | 0.003337 | -0.000168 | -4.79% | 0.0035 | 0.003505 | 0.003203 | 10,013,564.00 |
| Mar 26 2024 | 0.003505 | 0.000132 | 3.91% | 0.003367 | 0.003505 | 0.0033 | 1,939,277.00 |
| Mar 25 2024 | 0.003373 | 0.000391 | 13.11% | 0.002983 | 0.003373 | 0.002971 | 17,317,470.00 |
| Mar 24 2024 | 0.002982 | 0.000032 | 1.08% | 0.00295 | 0.002994 | 0.002933 | 11,995,395.00 |
| Mar 23 2024 | 0.00295 | 0.000031 | 1.06% | 0.002908 | 0.002985 | 0.002886 | 11,649,688.00 |
| Mar 22 2024 | 0.002919 | -0.00015 | -4.89% | 0.003069 | 0.003159 | 0.002899 | 11,406,375.00 |
| Mar 21 2024 | 0.003069 | 0.000115 | 3.89% | 0.002962 | 0.00307 | 0.002949 | 4,476,929.00 |
| Mar 20 2024 | 0.002954 | 0.00014 | 4.98% | 0.002804 | 0.002967 | 0.002741 | 13,722,476.00 |
| Mar 19 2024 | 0.002814 | -0.000252 | -8.22% | 0.003073 | 0.003086 | 0.002799 | 13,516,064.00 |
| Mar 18 2024 | 0.003066 | -0.000043 | -1.38% | 0.003101 | 0.003115 | 0.003055 | 16,756,552.00 |
| Mar 17 2024 | 0.003109 | 0.000024 | 0.78% | 0.003074 | 0.003112 | 0.003003 | 14,059,924.00 |
| Mar 16 2024 | 0.003085 | -0.000063 | -2.00% | 0.003155 | 0.003166 | 0.003059 | 8,617,668.00 |
| Mar 15 2024 | 0.003148 | -0.000092 | -2.84% | 0.003241 | 0.003266 | 0.003109 | 17,858,780.00 |
| Mar 14 2024 | 0.00324 | -0.000067 | -2.03% | 0.003308 | 0.003312 | 0.003228 | 8,056,443.00 |
| Mar 13 2024 | 0.003307 | -0.000031 | -0.93% | 0.003334 | 0.003394 | 0.003271 | 5,585,266.00 |
| Mar 12 2024 | 0.003338 | -0.000255 | -7.10% | 0.003585 | 0.003589 | 0.00332 | 6,270,746.00 |
| Mar 11 2024 | 0.003593 | -0.000403 | -10.09% | 0.003991 | 0.00401 | 0.003593 | 18,756,336.00 |
| Mar 10 2024 | 0.003996 | -0.000226 | -5.35% | 0.004222 | 0.004223 | 0.003996 | 10,345,678.00 |
| Mar 09 2024 | 0.004222 | -0.000037 | -0.87% | 0.004247 | 0.00433 | 0.004203 | 9,180,763.00 |
| Mar 08 2024 | 0.004259 | 0.000169 | 4.13% | 0.00409 | 0.004279 | 0.004063 | 5,779,204.00 |
| Mar 07 2024 | 0.00409 | 0.000136 | 3.44% | 0.003931 | 0.004095 | 0.003913 | 8,193,818.00 |
| Mar 06 2024 | 0.003954 | 0.000227 | 6.09% | 0.003739 | 0.004158 | 0.003706 | 10,343,141.00 |
| Mar 05 2024 | 0.003727 | -0.000266 | -6.66% | 0.004002 | 0.004034 | 0.003655 | 11,775,359.00 |
| Mar 04 2024 | 0.003993 | 0.000122 | 3.15% | 0.003897 | 0.004024 | 0.003866 | 9,765,695.00 |
| Mar 03 2024 | 0.003871 | -0.000122 | -3.06% | 0.003993 | 0.003993 | 0.003856 | 7,581,935.00 |
| Mar 02 2024 | 0.003993 | -0.00000300 | -0.08% | 0.003991 | 0.004017 | 0.003955 | 11,797,605.00 |
| Mar 01 2024 | 0.003996 | -0.00000400 | -0.10% | 0.003991 | 0.004018 | 0.003959 | 4,802,689.00 |
| Feb 29 2024 | 0.004 | 0.000058 | 1.47% | 0.003955 | 0.004023 | 0.003924 | 6,901,569.00 |
| Feb 28 2024 | 0.003942 | 0.000042 | 1.08% | 0.003916 | 0.004021 | 0.003873 | 7,870,560.00 |
| Feb 27 2024 | 0.0039 | 0.000192 | 5.18% | 0.003713 | 0.00396 | 0.003702 | 7,675,446.00 |
| Feb 26 2024 | 0.003708 | 0.000055 | 1.51% | 0.003655 | 0.003725 | 0.00365 | 5,917,676.00 |
| Feb 25 2024 | 0.003653 | 0.000017 | 0.47% | 0.003636 | 0.003691 | 0.003636 | 2,241,843.00 |
| Feb 24 2024 | 0.003636 | 0.000075 | 2.11% | 0.003558 | 0.003636 | 0.003549 | 7,174,269.00 |
| Feb 23 2024 | 0.003561 | -0.000022 | -0.61% | 0.003588 | 0.003601 | 0.00354 | 9,583,427.00 |
| Feb 22 2024 | 0.003583 | 0.000033 | 0.93% | 0.003597 | 0.003609 | 0.003549 | 9,423,024.00 |
| Feb 21 2024 | 0.00355 | -0.000125 | -3.40% | 0.003675 | 0.003689 | 0.00354 | 8,438,682.00 |
| Feb 20 2024 | 0.003675 | -0.000201 | -5.19% | 0.003876 | 0.003876 | 0.003634 | 10,420,301.00 |
