RSCF

Reflect Scientific (QB) Historical Data

RSCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.17555 -0.01445 -7.61% 0.181 0.181 0.1711 56,175
Nov 25 2021 0.19 0.00 +0.00% 0.185 0.19 0.18 0
Nov 24 2021 0.19 -0.0049 -2.51% 0.185 0.19 0.18 17,630
Nov 23 2021 0.1949 0.0038 1.99% 0.1999 0.1999 0.1906 7,626
Nov 22 2021 0.1911 0.0061 3.3% 0.20 0.20 0.182 55,615
Nov 19 2021 0.185 -0.0126 -6.38% 0.20 0.20 0.1811 77,002
Nov 18 2021 0.1976 -0.0223 -10.14% 0.191 0.22 0.191 39,394
Nov 17 2021 0.2199 0.00 +0.00% 0.20 0.2199 0.19 0
Nov 17 2021 0.2199 0.0249 12.77% 0.20 0.2199 0.19 75,598
Nov 16 2021 0.195 -0.025 -11.36% 0.2125 0.238 0.19 407,449
Nov 15 2021 0.22 -0.0295 -11.82% 0.2495 0.25 0.2121 420,894
Nov 12 2021 0.2495 0.00 +0.00% 0.25 0.25 0.2302 0
Nov 12 2021 0.2495 -0.0005 -0.2% 0.25 0.25 0.2302 49,002
Nov 11 2021 0.25 0.00 +0.00% 0.2511 0.2788 0.23 0
Nov 11 2021 0.25 -0.013 -4.94% 0.2511 0.2788 0.23 148,915
Nov 10 2021 0.263 -0.00906 -3.33% 0.2512 0.26695 0.2512 591
Nov 09 2021 0.272055 0.00 +0.00% 0.25 0.2733 0.25 0
Nov 09 2021 0.272055 0.02256 9.04% 0.25 0.2733 0.25 6,384
Nov 08 2021 0.2495 -0.0261 -9.47% 0.2611 0.2944 0.2495 104,314
Nov 05 2021 0.2756 0.00 +0.00% 0.299 0.2995 0.2756 0
Nov 05 2021 0.2756 -0.0149 -5.13% 0.299 0.2995 0.2756 307,837
Nov 04 2021 0.2905 0.00787 2.78% 0.29 0.302 0.28 130,804
Nov 03 2021 0.282635 0.00 +0.00% 0.2898 0.2999 0.275 0
Nov 03 2021 0.282635 0.00264 0.94% 0.2898 0.2999 0.275 78,774
Nov 02 2021 0.28 -0.0051 -1.79% 0.2804 0.2898 0.28 13,362
Nov 01 2021 0.2851 0.00 +0.00% 0.2801 0.2851 0.2801 0
Nov 01 2021 0.2851 0.005 1.79% 0.2801 0.2851 0.2801 31,644
Oct 29 2021 0.2801 -0.0094 -3.25% 0.2895 0.2896 0.2801 5,907
Oct 28 2021 0.2895 0.0133 4.82% 0.2823 0.30 0.28 85,852
Oct 27 2021 0.2762 0.0062 2.3% 0.27 0.2762 0.2604 5,310
Oct 26 2021 0.27 0.01 3.85% 0.2561 0.278 0.248 61,326
Oct 25 2021 0.26 0.00 +0.00% 0.2401 0.289 0.2401 0
Oct 25 2021 0.26 0.0069 2.73% 0.2401 0.289 0.2401 10,214
Oct 22 2021 0.2531 -0.017 -6.29% 0.2994 0.2994 0.2255 101,381
Oct 21 2021 0.2701 0.00 +0.00% 0.2975 0.30 0.2701 0
Oct 21 2021 0.2701 -0.0285 -9.54% 0.2975 0.30 0.2701 217,776
Oct 20 2021 0.2986 0.00 +0.00% 0.2895 0.2995 0.259 0
Oct 20 2021 0.2986 0.0091 3.14% 0.2895 0.2995 0.259 133,438
Oct 19 2021 0.2895 0.0365 14.43% 0.255 0.2895 0.24 22,600
Oct 18 2021 0.253 0.0031 1.24% 0.268 0.28 0.23 66,588
Oct 15 2021 0.2499 0.00 +0.00% 0.26155 0.26155 0.2202 0
Oct 15 2021 0.2499 -0.0101 -3.88% 0.26155 0.26155 0.2202 72,754
Oct 14 2021 0.26 0.01 4.0% 0.265 0.28 0.2583 47,316
Oct 13 2021 0.25 0.00 +0.00% 0.2492 0.2782 0.24915 0
Oct 13 2021 0.25 0.03 13.64% 0.2492 0.2782 0.24915 44,966
Oct 12 2021 0.22 0.00 0.0% 0.23145 0.23989 0.22 70,733
Oct 11 2021 0.22 -0.0026 -1.17% 0.23575 0.2438 0.2115 56,823
Oct 08 2021 0.2226 0.00 +0.00% 0.2669 0.28 0.2222 0
Oct 08 2021 0.2226 0.0026 1.18% 0.2669 0.28 0.2222 26,799
Oct 07 2021 0.22 -0.0198 -8.26% 0.2115 0.2669 0.2115 64,567
Oct 06 2021 0.2398 0.00 +0.00% 0.2115 0.24588 0.2111 0
Oct 06 2021 0.2398 0.00 0.0% 0.2115 0.24588 0.2111 6,368
Oct 05 2021 0.2398 0.00 +0.00% 0.24 0.2499 0.23095 0
Oct 05 2021 0.2398 -0.0089 -3.58% 0.24 0.2499 0.23095 9,264
Oct 04 2021 0.2487 0.0089 3.71% 0.2299 0.2759 0.22 49,256
Oct 01 2021 0.2398 0.0092 3.99% 0.2403 0.25875 0.22875 36,448
Sep 30 2021 0.2306 -0.02315 -9.12% 0.2749 0.2749 0.2306 17,693
Sep 29 2021 0.25375 -0.00745 -2.85% 0.26415 0.27489 0.25375 6,463
Sep 28 2021 0.2612 0.00 +0.00% 0.252 0.2895 0.252 0
Sep 28 2021 0.2612 -0.0096 -3.55% 0.252 0.2895 0.252 9,635
Sep 27 2021 0.2708 0.0115 4.44% 0.2595 0.29475 0.2526 114,207
Sep 24 2021 0.2593 -0.0008 -0.31% 0.2602 0.283 0.2323 238,218
Sep 23 2021 0.2601 0.00 +0.00% 0.2501 0.28 0.2501 0
Sep 23 2021 0.2601 0.0097 3.87% 0.2501 0.28 0.2501 27,416
Sep 22 2021 0.2504 0.00 +0.00% 0.292 0.293 0.2375 0
Sep 22 2021 0.2504 -0.0396 -13.66% 0.292 0.293 0.2375 286,120
Sep 21 2021 0.29 0.00 +0.00% 0.2983 0.30 0.2756 0
Sep 21 2021 0.29 -0.01 -3.33% 0.2983 0.30 0.2756 81,511
Sep 20 2021 0.30 0.00 +0.00% 0.2752 0.30 0.251 0
Sep 20 2021 0.30 -0.015 -4.76% 0.2752 0.30 0.251 130,190
Sep 17 2021 0.315 0.00 +0.00% 0.3005 0.315 0.3005 0
Sep 17 2021 0.315 0.0147 4.9% 0.3005 0.315 0.3005 16,743
Sep 16 2021 0.3003 -0.0481 -13.81% 0.348 0.348 0.273 164,550
Sep 15 2021 0.3484 0.0284 8.88% 0.3056 0.3484 0.30 50,914
Sep 14 2021 0.32 0.00 +0.00% 0.31147 0.348 0.31 0
Sep 14 2021 0.32 0.002 0.63% 0.31147 0.348 0.31 131,749
Sep 13 2021 0.318 0.01475 4.86% 0.3054 0.32 0.3053 26,704
Sep 10 2021 0.30325 -0.02205 -6.78% 0.32 0.3291 0.301 28,908
Sep 09 2021 0.3253 0.0131 4.2% 0.3122 0.3253 0.31 6,180
Sep 08 2021 0.3122 0.00 +0.00% 0.3032 0.35 0.3032 0
Sep 08 2021 0.3122 -0.0078 -2.44% 0.3032 0.35 0.3032 49,630
Sep 07 2021 0.32 0.00005 0.02% 0.31 0.3483 0.31 10,958
Sep 06 2021 0.31995 0.00 +0.00% 0.325 0.3298 0.31 0
Sep 03 2021 0.31995 0.00 +0.00% 0.325 0.3298 0.31 0
Sep 03 2021 0.31995 -0.01005 -3.05% 0.325 0.3298 0.31 64,201
Sep 02 2021 0.33 0.00 +0.00% 0.3388 0.3485 0.33 0
Sep 02 2021 0.33 0.00 0.0% 0.3388 0.3485 0.33 35,114
Sep 01 2021 0.33 0.0148 4.7% 0.3299 0.3388 0.3299 13,852
Aug 31 2021 0.3152 0.00 +0.00% 0.3395 0.3489 0.3152 0
Aug 31 2021 0.3152 -0.0148 -4.48% 0.3395 0.3489 0.3152 57,116


Your Recent History
USOTC
RSCF
Reflect Sc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.