Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.440 +0.065 (+4.73%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.3590 0.3930 0.3400 0.3582 8,531,000 -0.01(-1.86%)
Feb 25, 2021 0.3997 0.3999 0.3500 0.3650 11,564,273 -0.02(-6.24%)
Feb 24, 2021 0.4075 0.4150 0.3825 0.3893 22,325,798 -0.03(-8.18%)
Feb 23, 2021 0.3699 0.4999 0.3380 0.4240 44,141,956 +0.05(+14.66%)
Feb 22, 2021 0.4025 0.4110 0.3650 0.3698 7,806,284 -0.03(-7.96%)
Feb 19, 2021 0.3400 0.4050 0.3400 0.4018 13,022,700 +0.05(+14.25%)
Feb 18, 2021 0.3602 0.3699 0.3501 0.3517 5,452,526 -0.01(-2.87%)
Feb 17, 2021 0.3620 0.3698 0.3551 0.3621 5,828,946 +0.00(+0.58%)
Feb 16, 2021 0.3949 0.3949 0.3500 0.3600 9,414,658 +0.01(+2.80%)
Feb 12, 2021 0.3700 0.3700 0.3340 0.3502 12,643,600 -0.01(-2.18%)
Feb 11, 2021 0.3767 0.3846 0.3505 0.3580 16,061,894 -0.03(-6.77%)
Feb 10, 2021 0.4150 0.4150 0.3680 0.3840 20,797,772 +0.01(+1.32%)
Feb 09, 2021 0.4500 0.4500 0.3100 0.3790 104,370,120 -0.25(-39.84%)
Feb 08, 2021 0.5900 0.7000 0.5700 0.6300 30,771,568 +0.10(+18.53%)
Feb 05, 2021 0.5000 0.5790 0.5000 0.5315 7,957,100 +0.01(+2.21%)
Feb 04, 2021 0.5600 0.5600 0.5103 0.5200 7,663,727 -0.00(-0.76%)
Feb 03, 2021 0.5400 0.5400 0.4950 0.5240 13,426,342 -0.01(-2.60%)
Feb 02, 2021 0.5730 0.5730 0.5290 0.5380 10,570,360 -0.03(-4.76%)
Feb 01, 2021 0.5580 0.5975 0.5250 0.5649 17,240,720 -0.02(-3.76%)
Jan 29, 2021 0.5577 0.6229 0.5050 0.5870 23,991,700 +0.02(+2.98%)
Jan 28, 2021 0.4800 0.7600 0.4650 0.5700 30,750,904 +0.15(+35.71%)
Jan 27, 2021 0.4500 0.4528 0.4139 0.4200 8,127,559 -0.03(-6.25%)
Jan 26, 2021 0.4800 0.4950 0.4350 0.4480 7,178,060 -0.04(-7.63%)
Jan 25, 2021 0.4811 0.5260 0.4800 0.4850 8,121,557 +0.00(+0.60%)
Jan 22, 2021 0.4990 0.4990 0.4500 0.4821 7,466,400 -0.00(-1.01%)
Jan 21, 2021 0.4998 0.5000 0.4700 0.4870 10,667,570 -0.00(-0.49%)
Jan 20, 2021 0.4500 0.5000 0.4250 0.4894 16,281,191 +0.06(+13.29%)
Jan 19, 2021 0.3950 0.4439 0.3535 0.4320 11,689,952 +0.05(+13.98%)
Jan 15, 2021 0.3660 0.3800 0.3500 0.3790 4,610,600 +0.02(+5.87%)
Jan 14, 2021 0.3820 0.3820 0.3350 0.3580 3,943,581 +0.01(+3.23%)
Jan 13, 2021 0.3530 0.3530 0.3300 0.3468 3,843,636 -0.01(-1.48%)
Jan 12, 2021 0.3590 0.3590 0.3400 0.3520 3,541,194 -0.01(-4.06%)
Jan 11, 2021 0.3380 0.3680 0.3340 0.3669 7,573,510 +0.03(+8.55%)
Jan 08, 2021 0.3299 0.3400 0.3070 0.3380 7,141,500 +0.02(+5.69%)
Jan 07, 2021 0.3321 0.3477 0.3010 0.3198 7,416,158 -0.01(-3.67%)
Jan 06, 2021 0.3590 0.3590 0.3300 0.3320 3,035,662 -0.01(-2.87%)
Jan 05, 2021 0.3488 0.3488 0.3360 0.3418 3,332,146 -0.00(-0.93%)
Jan 04, 2021 0.3500 0.3649 0.3400 0.3450 7,591,450 +0.03(+11.29%)
Dec 31, 2020 0.3100 0.3100 0.3100 35,142,792 +0.00(+0.00%)
Dec 30, 2020 0.2799 0.3399 0.2510 0.3100 35,142,792 -0.09(-22.50%)
Dec 29, 2020 0.3845 0.4179 0.3845 0.4000 5,054,065 -0.01(-3.15%)
Dec 28, 2020 0.4400 0.4400 0.4100 0.4130 5,996,907 -0.02(-3.71%)
Dec 24, 2020 0.4400 0.4400 0.4160 0.4289 2,413,900 -0.00(-0.86%)
Dec 23, 2020 0.4400 0.4400 0.4120 0.4326 4,686,670 +0.00(+0.02%)
Dec 22, 2020 0.4400 0.4400 0.4051 0.4325 9,400,555 -0.01(-1.48%)
Dec 21, 2020 0.4260 0.4450 0.4200 0.4390 6,393,526 +0.01(+2.12%)
Dec 18, 2020 0.4300 0.4458 0.4152 0.4299 5,330,700 +0.00(+0.02%)
Dec 17, 2020 0.4210 0.4300 0.4060 0.4298 5,359,395 -0.00(-0.51%)
Dec 16, 2020 0.4250 0.4780 0.4214 0.4320 4,701,050 -0.03(-6.09%)
Dec 15, 2020 0.4688 0.4688 0.4370 0.4600 5,133,815 +0.01(+1.55%)
Dec 14, 2020 0.5170 0.5170 0.4300 0.4530 12,103,871 +0.05(+12.27%)
Dec 11, 2020 0.4100 0.4380 0.4000 0.4035 4,894,900 -0.01(-1.59%)
Dec 10, 2020 0.4200 0.4390 0.4100 0.4100 4,256,761 +0.00(+0.99%)
Dec 09, 2020 0.4750 0.4750 0.3800 0.4060 10,869,698 -0.04(-8.04%)
Dec 08, 2020 0.4810 0.4810 0.4400 0.4415 5,913,563 -0.03(-6.66%)
Dec 07, 2020 0.4830 0.4995 0.4600 0.4730 8,500,091 +0.01(+3.16%)
Dec 04, 2020 0.4509 0.4732 0.4500 0.4585 4,613,900 +0.01(+2.23%)
Dec 03, 2020 0.4500 0.4672 0.4400 0.4485 3,168,114 +0.00(+0.11%)
Dec 02, 2020 0.4350 0.4500 0.4315 0.4480 5,164,717 +0.02(+4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.