RFLX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.05 | 26,000 |
Jun 27 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.05 | 12,000 |
Jun 26 2024 | 0.06 | 0.01 | 20.00% | 0.055 | 0.06 | 0.055 | 96,837 |
Jun 25 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 81,000 |
Jun 24 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 1,000 |
Jun 21 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 17,000 |
Jun 20 2024 | 0.06 | 0.02 | 50.00% | 0.06 | 0.06 | 0.06 | 3,000 |
Jun 19 2024 | 0.04 | -0.03 | -42.86% | 0.065 | 0.065 | 0.04 | 100,150 |
Jun 18 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.075 | 0.06 | 86,000 |
Jun 17 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 1,000 |
Jun 14 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.06 | 29,000 |
Jun 13 2024 | 0.07 | -0.02 | -22.22% | 0.085 | 0.085 | 0.07 | 234,600 |
Jun 12 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
Jun 11 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
Jun 10 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
Jun 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 9,500 |
Jun 06 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 3,000 |
Jun 05 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 185,000 |
Jun 04 2024 | 0.09 | 0.00 | 0.00% | 0.10 | 0.10 | 0.08 | 116,000 |
Jun 03 2024 | 0.09 | -0.015 | -14.29% | 0.11 | 0.11 | 0.09 | 62,500 |
May 31 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 5,000 |
May 30 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.11 | 0.10 | 50,500 |
May 29 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.115 | 0.095 | 155,000 |
May 28 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 31,000 |
May 27 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 22,200 |
May 24 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 10,000 |
May 23 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.10 | 63,000 |
May 22 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.11 | 0.10 | 22,500 |
May 21 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 20,000 |
May 17 2024 | 0.11 | -0.005 | -4.35% | 0.105 | 0.11 | 0.08 | 179,000 |
May 16 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 1,000 |
May 15 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 14,000 |
May 14 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 4,000 |
May 13 2024 | 0.115 | 0.00 | 0.00% | 0.105 | 0.115 | 0.105 | 21,000 |
May 10 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 31,500 |
May 09 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 77,500 |
May 08 2024 | 0.12 | 0.01 | 9.09% | 0.12 | 0.125 | 0.12 | 12,000 |
May 07 2024 | 0.11 | -0.005 | -4.35% | 0.125 | 0.125 | 0.11 | 15,500 |
May 06 2024 | 0.115 | -0.01 | -8.00% | 0.125 | 0.125 | 0.115 | 3,000 |
May 03 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 1,000 |
May 02 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 9,000 |
May 01 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 5,000 |
Apr 30 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 6,000 |
Apr 29 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 11,000 |
Apr 26 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.13 | 2,000 |
Apr 25 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 1,500 |
Apr 24 2024 | 0.13 | 0.005 | 4.00% | 0.135 | 0.135 | 0.13 | 2,000 |
Apr 23 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.135 | 0.115 | 26,500 |
Apr 22 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 2,000 |
Apr 19 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 3,500 |
Apr 18 2024 | 0.135 | 0.015 | 12.50% | 0.135 | 0.135 | 0.135 | 19,000 |
Apr 17 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.135 | 0.12 | 17,500 |
Apr 16 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.12 | 108,500 |
Apr 15 2024 | 0.12 | 0.01 | 9.09% | 0.125 | 0.13 | 0.11 | 22,500 |
Apr 12 2024 | 0.11 | -0.02 | -15.38% | 0.13 | 0.13 | 0.11 | 61,000 |
Apr 11 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 2,000 |
Apr 10 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 4,000 |
Apr 09 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.125 | 25,000 |
Apr 08 2024 | 0.135 | 0.015 | 12.50% | 0.125 | 0.135 | 0.125 | 10,000 |
Apr 05 2024 | 0.12 | -0.015 | -11.11% | 0.135 | 0.135 | 0.12 | 60,000 |
Apr 04 2024 | 0.135 | 0.015 | 12.50% | 0.135 | 0.14 | 0.13 | 30,000 |
Apr 03 2024 | 0.12 | -0.005 | -4.00% | 0.135 | 0.135 | 0.11 | 151,000 |
Apr 02 2024 | 0.125 | -0.015 | -10.71% | 0.14 | 0.14 | 0.10 | 408,785 |