Skip to main content

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.450 -0.100 (-6.45%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.510 1.510 1.410 1.450 6,261 -0.10(-6.45%)
Mar 27, 2024 1.580 1.580 1.402 1.550 1,215 -0.01(-0.64%)
Mar 26, 2024 1.430 1.660 1.430 1.560 11,552 -0.08(-4.88%)
Mar 25, 2024 1.650 1.650 1.550 1.640 1,378 +0.04(+2.63%)
Mar 22, 2024 1.420 1.680 1.420 1.598 7,562 +0.13(+9.08%)
Mar 21, 2024 1.520 1.530 1.465 1.465 3,354 -0.15(-9.01%)
Mar 20, 2024 1.420 1.630 1.420 1.610 1,038 +0.01(+0.63%)
Mar 19, 2024 1.630 1.630 1.510 1.600 2,124 +0.00(+0.00%)
Mar 18, 2024 1.490 1.600 1.442 1.600 3,699 +0.04(+2.56%)
Mar 15, 2024 1.650 1.650 1.500 1.560 9,664 -0.04(-2.50%)
Mar 14, 2024 1.680 1.680 1.520 1.600 2,231 -0.04(-2.44%)
Mar 13, 2024 1.460 1.680 1.460 1.640 1,376 +0.00(+0.00%)
Mar 12, 2024 1.640 1.800 1.604 1.640 1,246 -0.04(-2.38%)
Mar 11, 2024 1.660 1.750 1.654 1.680 1,227 +0.01(+0.59%)
Mar 08, 2024 1.760 1.760 1.610 1.670 8,110 -0.07(-4.01%)
Mar 07, 2024 1.730 1.740 1.660 1.740 1,211 +0.03(+1.75%)
Mar 06, 2024 1.590 1.730 1.590 1.710 1,552 +0.14(+8.92%)
Mar 05, 2024 1.560 1.710 1.560 1.570 5,044 -0.14(-8.19%)
Mar 04, 2024 1.670 1.710 1.655 1.710 1,135 -0.06(-3.39%)
Mar 01, 2024 1.760 1.770 1.667 1.770 2,349 +0.02(+1.14%)
Feb 29, 2024 1.850 1.850 1.750 1.750 2,089 -0.05(-2.78%)
Feb 28, 2024 1.845 1.890 1.800 1.800 986 -0.05(-2.70%)
Feb 27, 2024 1.890 1.900 1.800 1.850 1,513 +0.00(+0.00%)
Feb 26, 2024 1.850 1.850 1.850 1.850 4,849 -0.06(-3.14%)
Feb 23, 2024 1.940 1.940 1.770 1.910 1,062 +0.09(+4.95%)
Feb 22, 2024 1.880 1.880 1.820 1.820 2,959 -0.05(-2.93%)
Feb 21, 2024 1.864 1.930 1.864 1.875 1,887 -0.02(-1.32%)
Feb 20, 2024 1.850 1.940 1.850 1.900 1,102 -0.04(-2.06%)
Feb 16, 2024 1.890 1.940 1.820 1.940 1,779 +0.00(+0.00%)
Feb 15, 2024 1.870 1.940 1.870 1.940 420 +0.00(+0.00%)
Feb 14, 2024 1.900 1.980 1.900 1.940 10,517 -0.06(-3.00%)
Feb 13, 2024 2.000 2.000 2.000 2.000 287 +0.16(+8.61%)
Feb 12, 2024 2.000 2.000 1.840 1.841 1,250 -0.07(-3.59%)
Feb 09, 2024 2.010 2.010 1.810 1.910 1,102 +0.01(+0.53%)
Feb 08, 2024 1.821 1.970 1.820 1.900 1,888 -0.09(-4.52%)
Feb 07, 2024 1.780 1.990 1.780 1.990 4,693 +0.06(+3.11%)
Feb 06, 2024 2.000 2.000 1.910 1.930 21,434 -0.01(-0.52%)
Feb 05, 2024 1.880 1.940 1.840 1.940 878 -0.05(-2.51%)
Feb 02, 2024 1.990 1.990 1.830 1.990 4,627 -0.01(-0.50%)
Jan 31, 2024 2.000 181 +0.01(+0.50%)
Jan 30, 2024 1.840 1.990 1.840 1.990 408 -0.01(-0.50%)
Jan 29, 2024 2.000 2.000 1.820 2.000 646 +0.07(+3.90%)
Jan 26, 2024 1.851 1.925 1.851 1.925 792 -0.08(-4.23%)
Jan 25, 2024 2.010 2.010 2.010 2.010 225 +0.10(+5.24%)
Jan 24, 2024 1.960 1.960 1.832 1.910 2,622 +0.05(+2.69%)
Jan 23, 2024 2.050 2.050 1.860 1.860 1,850 -0.12(-6.06%)
Jan 22, 2024 1.970 1.980 1.851 1.980 6,190 +0.06(+3.13%)
Jan 19, 2024 1.965 2.040 1.901 1.920 4,223 -0.15(-7.25%)
Jan 18, 2024 1.940 2.070 1.900 2.070 1,819 -0.01(-0.48%)
Jan 17, 2024 2.000 2.080 2.000 2.080 366 +0.02(+0.97%)
Jan 16, 2024 2.060 2.060 2.000 2.060 4,153 -0.04(-1.90%)
Jan 12, 2024 2.190 2.190 2.100 2.100 653 -0.13(-5.83%)
Jan 10, 2024 2.230 24 +0.08(+3.72%)
Jan 09, 2024 2.200 2.200 2.000 2.150 1,102 -0.04(-1.83%)
Jan 08, 2024 2.100 2.190 2.020 2.190 7,447 -0.10(-4.37%)
Jan 05, 2024 2.290 2.290 2.100 2.290 753 +0.00(+0.00%)
Jan 04, 2024 2.200 2.290 2.200 2.290 5,799 -0.05(-2.14%)
Jan 03, 2024 2.180 2.340 2.120 2.340 940 -0.09(-3.70%)
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.