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

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.390 -0.010 (-0.71%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 3, 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 (%)
Apr 30, 2021 0.2351 0.2370 0.2260 0.2360 6,847,100 -0.01(-4.22%)
Apr 29, 2021 0.2474 0.2474 0.2352 0.2464 3,741,423 +0.00(+0.98%)
Apr 28, 2021 0.2484 0.2484 0.2400 0.2440 4,372,287 -0.01(-2.79%)
Apr 27, 2021 0.2567 0.2600 0.2450 0.2510 5,802,386 -0.01(-3.09%)
Apr 26, 2021 0.2576 0.2815 0.2417 0.2590 10,082,772 -0.01(-3.72%)
Apr 23, 2021 0.2340 0.2750 0.2340 0.2690 11,875,900 +0.02(+8.42%)
Apr 22, 2021 0.2537 0.2537 0.2383 0.2481 8,141,839 -0.03(-9.29%)
Apr 21, 2021 0.2310 0.2800 0.2310 0.2735 6,868,587 +0.03(+11.18%)
Apr 20, 2021 0.2382 0.2559 0.2251 0.2460 9,193,610 +0.01(+5.58%)
Apr 19, 2021 0.2293 0.2456 0.2143 0.2330 22,234,176 -0.04(-15.73%)
Apr 16, 2021 0.2775 0.2875 0.2605 0.2765 5,364,500 -0.00(-0.18%)
Apr 15, 2021 0.2605 0.2813 0.2600 0.2770 7,300,031 -0.01(-3.85%)
Apr 14, 2021 0.2815 0.2948 0.2701 0.2881 8,134,869 +0.00(+0.77%)
Apr 13, 2021 0.2726 0.2910 0.2726 0.2859 6,898,918 -0.01(-2.42%)
Apr 12, 2021 0.3031 0.3031 0.2808 0.2930 4,555,472 -0.01(-4.25%)
Apr 09, 2021 0.3124 0.3124 0.3025 0.3060 3,319,900 -0.01(-2.58%)
Apr 08, 2021 0.3111 0.3200 0.3004 0.3141 5,282,678 +0.00(+1.32%)
Apr 07, 2021 0.3095 0.3100 0.3003 0.3100 5,232,648 +0.00(+0.49%)
Apr 06, 2021 0.3190 0.3190 0.3050 0.3085 7,147,094 -0.02(-5.92%)
Apr 05, 2021 0.3268 0.3370 0.3150 0.3279 4,911,928 +0.02(+5.13%)
Apr 01, 2021 0.3063 0.3199 0.2945 0.3119 8,648,700 -0.01(-3.73%)
Mar 31, 2021 0.3175 0.3380 0.3014 0.3240 9,569,510 -0.01(-3.60%)
Mar 30, 2021 0.3313 0.3599 0.3130 0.3361 10,616,910 -0.02(-6.64%)
Mar 29, 2021 0.3950 0.4100 0.3550 0.3600 35,385,632 +0.07(+23.29%)
Mar 26, 2021 0.2775 0.3220 0.2600 0.2920 15,873,300 +0.03(+10.19%)
Mar 25, 2021 0.2740 0.2740 0.2573 0.2650 4,850,641 -0.01(-2.68%)
Mar 24, 2021 0.2750 0.2850 0.2600 0.2723 5,955,572 -0.00(-0.69%)
Mar 23, 2021 0.2911 0.2939 0.2665 0.2742 6,697,992 -0.02(-6.45%)
Mar 22, 2021 0.2999 0.2999 0.2855 0.2931 3,229,301 -0.01(-2.30%)
Mar 19, 2021 0.3000 0.3059 0.2900 0.3000 3,318,700 +0.01(+3.45%)
Mar 18, 2021 0.2790 0.3072 0.2790 0.2900 3,585,446 -0.02(-6.42%)
Mar 17, 2021 0.3033 0.3155 0.2915 0.3099 4,744,162 -0.01(-1.71%)
Mar 16, 2021 0.3123 0.3200 0.2984 0.3153 4,255,505 -0.00(-1.22%)
Mar 15, 2021 0.3125 0.3236 0.2914 0.3192 8,166,430 +0.02(+6.76%)
Mar 12, 2021 0.2972 0.3063 0.2810 0.2990 7,224,900 -0.00(-1.42%)
Mar 11, 2021 0.3000 0.3100 0.2799 0.3033 11,515,428 -0.01(-3.71%)
Mar 10, 2021 0.3188 0.3335 0.3113 0.3150 4,985,324 -0.01(-4.26%)
Mar 09, 2021 0.3235 0.3300 0.3156 0.3290 6,364,830 +0.01(+2.81%)
Mar 08, 2021 0.3336 0.3395 0.3200 0.3200 8,353,087 -0.02(-4.48%)
Mar 05, 2021 0.3399 0.3420 0.3187 0.3350 7,338,600 +0.00(+0.18%)
Mar 04, 2021 0.3497 0.3497 0.3209 0.3344 7,311,961 -0.01(-3.04%)
Mar 03, 2021 0.3538 0.3588 0.3400 0.3449 4,811,463 -0.00(-1.12%)
Mar 02, 2021 0.3451 0.3700 0.3366 0.3488 7,197,029 +0.00(+1.07%)
Mar 01, 2021 0.3572 0.3685 0.3331 0.3451 6,977,230 -0.01(-3.66%)
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%)
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.