Redfish Longterm Capital Spa (RFLTC)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.91803278689 | 1.22 | 1.33 | 1.22 | 28600 | 1.27636364 | DE |
| 4 | -0.06 | -4.4776119403 | 1.34 | 1.34 | 1.14 | 44700 | 1.21233781 | DE |
| 12 | -0.13 | -9.21985815603 | 1.41 | 1.45 | 1.14 | 25500 | 1.26201487 | DE |
| 26 | -0.16 | -11.1111111111 | 1.44 | 1.55 | 1.14 | 20941 | 1.32526685 | DE |
| 52 | -0.17 | -11.724137931 | 1.45 | 1.55 | 1.14 | 16755 | 1.34207378 | DE |
| 156 | -0.32 | -20 | 1.6 | 1.6 | 1.14 | 20057 | 1.37288821 | DE |
| 260 | -0.32 | -20 | 1.6 | 1.6 | 1.14 | 20057 | 1.37288821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 1.28 | -0.01 | -0.78 | 1.28 | 1.28 | 1.25 | 43000 |
| 1721058900 | 1.29 | 0.06 | 4.88 | 1.23 | 1.33 | 1.23 | 67000 |
| 1720799700 | 1.23 | -0.02 | -1.60 | 1.24 | 1.24 | 1.23 | 10000 |
| 1720713300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 5000 |
| 1720626900 | 1.25 | 0.04 | 3.31 | 1.22 | 1.26 | 1.22 | 18000 |
| 1720540500 | 1.21 | 0.02 | 1.68 | 1.21 | 1.21 | 1.21 | 4000 |
| 1720454100 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 7000 |
| 1720194900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.23 | 1.17 | 40000 |
| 1720108500 | 1.2 | 0.01 | 0.84 | 1.21 | 1.23 | 1.19 | 33000 |
| 1720022100 | 1.19 | -0.05 | -4.03 | 1.23 | 1.27 | 1.19 | 155000 |
| 1719935700 | 1.24 | 0.09 | 7.83 | 1.16 | 1.25 | 1.16 | 197000 |
| 1719849300 | 1.15 | -0.15 | -11.54 | 1.28 | 1.28 | 1.1399999 | 252000 |
| 1719590100 | 1.3 | 0 | 0.00 | 1.32 | 1.33 | 1.3 | 10000 |
| 1719503700 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.3 | 5000 |
| 1719417300 | 1.31 | -0.02 | -1.50 | 1.34 | 1.34 | 1.31 | 7000 |
| 1719330900 | 1.33 | -0.01 | -0.75 | 1.31 | 1.33 | 1.3 | 13000 |
| 1719244500 | 1.34 | 0.03 | 2.29 | 1.31 | 1.34 | 1.31 | 10000 |
| 1718985300 | 1.31 | -0.03 | -2.24 | 1.31 | 1.31 | 1.3 | 9000 |
| 1718898900 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 4000 |
| 1718812500 | 1.34 | 0.01 | 0.75 | 1.34 | 1.34 | 1.34 | 5000 |
| 1718726100 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 5000 |
| 1718639700 | 1.33 | 0.02 | 1.53 | 1.32 | 1.33 | 1.32 | 6000 |
| 1718380500 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.31 | 5000 |
| 1718294100 | 1.3 | 0 | 0.00 | 1.28 | 1.3 | 1.27 | 8000 |
| 1718207700 | 1.3 | 0.02 | 1.56 | 1.29 | 1.3 | 1.29 | 8000 |
| 1718121300 | 1.28 | 0 | 0.00 | 1.27 | 1.28 | 1.27 | 6000 |
| 1718034900 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.27 | 7000 |
| 1717775700 | 1.27 | 0.03 | 2.42 | 1.25 | 1.27 | 1.24 | 14000 |
| 1717689300 | 1.24 | -0.06 | -4.62 | 1.28 | 1.28 | 1.24 | 29000 |
| 1717602900 | 1.3 | 0.04 | 3.17 | 1.25 | 1.3 | 1.25 | 20000 |
| 1717516500 | 1.26 | -0.03 | -2.33 | 1.26 | 1.28 | 1.26 | 12000 |
| 1717430100 | 1.29 | -0.05 | -3.73 | 1.31 | 1.31 | 1.25 | 61000 |
| 1717170900 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 6000 |
| 1717084500 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 6000 |
| 1716998100 | 1.35 | 0.01 | 0.75 | 1.34 | 1.35 | 1.32 | 8000 |
| 1716911700 | 1.34 | 0.01 | 0.75 | 1.32 | 1.36 | 1.31 | 25000 |
| 1716825300 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 4000 |
| 1716566100 | 1.33 | 0.02 | 1.53 | 1.32 | 1.33 | 1.32 | 8000 |
| 1716479700 | 1.31 | -0.02 | -1.50 | 1.35 | 1.35 | 1.28 | 31000 |
| 1716393300 | 1.33 | -0.01 | -0.75 | 1.34 | 1.36 | 1.31 | 15000 |
| 1716306900 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1716220500 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 4000 |
| 1715961300 | 1.34 | 0.02 | 1.52 | 1.31 | 1.34 | 1.3 | 22000 |
| 1715874900 | 1.32 | -0.05 | -3.65 | 1.3799999 | 1.3799999 | 1.32 | 68000 |
| 1715788500 | 1.37 | 0.01 | 0.74 | 1.34 | 1.37 | 1.3 | 25000 |
| 1715702100 | 1.36 | -0.04 | -2.86 | 1.43 | 1.43 | 1.35 | 26000 |
| 1715615700 | 1.4 | -0.03 | -2.10 | 1.43 | 1.45 | 1.3799999 | 43000 |
| 1715356500 | 1.43 | 0.01 | 0.70 | 1.43 | 1.43 | 1.43 | 4000 |
| 1715270100 | 1.42 | 0.04 | 2.90 | 1.42 | 1.42 | 1.42 | 4000 |
| 1715183700 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.44 | 1.3799999 | 24000 |
| 1715097300 | 1.41 | -0.02 | -1.40 | 1.44 | 1.44 | 1.37 | 16000 |
| 1715010900 | 1.43 | 0 | 0.00 | 1.43 | 1.44 | 1.3899999 | 23000 |
| 1714751700 | 1.43 | 0.01 | 0.70 | 1.44 | 1.44 | 1.43 | 3000 |
| 1714665300 | 1.42 | -0.02 | -1.39 | 1.42 | 1.42 | 1.3899999 | 9000 |
| 1714492500 | 1.44 | -0.01 | -0.69 | 1.44 | 1.44 | 1.44 | 3000 |
| 1714406100 | 1.45 | 0.04 | 2.84 | 1.42 | 1.45 | 1.42 | 5000 |
| 1714146900 | 1.41 | 0 | 0.00 | 1.4 | 1.41 | 1.4 | 5000 |
| 1714060500 | 1.41 | 0.04 | 2.92 | 1.3899999 | 1.41 | 1.3899999 | 5000 |
| 1713974100 | 1.37 | -0.02 | -1.44 | 1.41 | 1.41 | 1.34 | 12000 |
| 1713887700 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.3799999 | 5000 |
| 1713801300 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.3799999 | 1.3799999 | 7000 |
| 1713542100 | 1.37 | 0.02 | 1.48 | 1.37 | 1.37 | 1.37 | 4000 |
| 1713455700 | 1.35 | 0.05 | 3.85 | 1.32 | 1.35 | 1.32 | 5000 |
| 1713369300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 16000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
