RLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
May 30 2024 | 0.058 | 0.001 | 1.75% | 0.058 | 0.058 | 0.057 | 91,461 |
May 29 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
May 28 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
May 27 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
May 24 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 25,000 |
May 23 2024 | 0.057 | -0.003 | -5.00% | 0.059 | 0.059 | 0.055 | 21,063 |
May 22 2024 | 0.06 | -0.002 | -3.23% | 0.06 | 0.062 | 0.059 | 139,142 |
May 21 2024 | 0.062 | 0.00 | 0.00% | 0.061 | 0.062 | 0.061 | 420,269 |
May 20 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
May 17 2024 | 0.062 | -0.003 | -4.62% | 0.063 | 0.063 | 0.062 | 110,465 |
May 16 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
May 15 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
May 14 2024 | 0.065 | -0.004 | -5.80% | 0.065 | 0.066 | 0.061 | 113,800 |
May 13 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 290 |
May 10 2024 | 0.069 | -0.001 | -1.43% | 0.069 | 0.069 | 0.068 | 284,412 |
May 09 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.06 | 75,000 |
May 08 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
May 07 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 20,016 |
May 06 2024 | 0.065 | 0.003 | 4.84% | 0.065 | 0.065 | 0.065 | 2,000 |
May 03 2024 | 0.062 | -0.003 | -4.62% | 0.065 | 0.065 | 0.06 | 211,302 |
May 02 2024 | 0.065 | -0.004 | -5.80% | 0.075 | 0.075 | 0.065 | 25,000 |
May 01 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0.00 |
Apr 30 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0.00 |
Apr 29 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0.00 |
Apr 26 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0.00 |
Apr 24 2024 | 0.069 | 0.00 | 0.00% | 0.067 | 0.069 | 0.067 | 59,505 |
Apr 23 2024 | 0.069 | 0.006 | 9.52% | 0.061 | 0.069 | 0.061 | 96,071 |
Apr 22 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
Apr 19 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
Apr 18 2024 | 0.063 | 0.002 | 3.28% | 0.063 | 0.063 | 0.063 | 18,000 |
Apr 17 2024 | 0.061 | -0.008 | -11.59% | 0.065 | 0.065 | 0.06 | 126,336 |
Apr 16 2024 | 0.069 | 0.00 | 0.00% | 0.068 | 0.069 | 0.068 | 15,736 |
Apr 15 2024 | 0.069 | -0.001 | -1.43% | 0.069 | 0.069 | 0.069 | 50,000 |
Apr 12 2024 | 0.07 | -0.003 | -4.11% | 0.07 | 0.07 | 0.069 | 21,672 |
Apr 11 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0.00 |
Apr 10 2024 | 0.073 | 0.001 | 1.39% | 0.07 | 0.073 | 0.068 | 110,308 |
Apr 09 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Apr 08 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Apr 05 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Apr 04 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Apr 03 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Apr 02 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Mar 28 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 7,500 |
Mar 27 2024 | 0.072 | 0.002 | 2.86% | 0.073 | 0.073 | 0.072 | 48,137 |
Mar 26 2024 | 0.07 | -0.005 | -6.67% | 0.072 | 0.072 | 0.07 | 103,796 |
Mar 25 2024 | 0.075 | 0.004 | 5.63% | 0.075 | 0.075 | 0.075 | 20,000 |
Mar 22 2024 | 0.071 | -0.009 | -11.25% | 0.071 | 0.071 | 0.071 | 15,000 |
Mar 21 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Mar 20 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 4,594 |
Mar 19 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Mar 18 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 38,656 |
Mar 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Mar 14 2024 | 0.08 | -0.002 | -2.44% | 0.08 | 0.08 | 0.08 | 28,033 |
Mar 13 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
Mar 12 2024 | 0.082 | -0.003 | -3.53% | 0.08 | 0.082 | 0.0765 | 138,535 |
Mar 11 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
Mar 08 2024 | 0.085 | -0.002 | -2.30% | 0.085 | 0.085 | 0.085 | 5,888 |
Mar 07 2024 | 0.087 | -0.008 | -8.42% | 0.087 | 0.087 | 0.087 | 16,385 |
Mar 06 2024 | 0.095 | -0.003 | -3.06% | 0.095 | 0.095 | 0.095 | 30,333 |
Mar 05 2024 | 0.098 | 0.003 | 3.16% | 0.095 | 0.098 | 0.095 | 24,938 |
Mar 04 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 10,000 |