Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RKFL )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 22, 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 (%)
May 22, 2024 0.0200 0.0200 0.0200 0.0200 2,020 +0.00(+0.00%)
May 20, 2024 0.0200 0 +0.00(+0.00%)
May 09, 2024 0.0200 40 +0.01(+33.33%)
May 06, 2024 0.0150 0 +0.00(+0.00%)
May 03, 2024 0.0150 0.0150 0.0150 0.0150 1,386 -0.02(-53.13%)
Apr 23, 2024 0.0320 0 +0.01(+44.80%)
Apr 17, 2024 0.0221 0 -0.00(-12.65%)
Apr 12, 2024 0.0253 0 +0.01(+68.67%)
Apr 10, 2024 0.0150 0 -0.04(-70.00%)
Apr 05, 2024 0.0500 0 +0.03(+100.00%)
Apr 04, 2024 0.0250 0.0250 0.0250 0.0250 521 +0.02(+150.00%)
Apr 01, 2024 0.0100 0 +0.00(+0.00%)
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 890 +0.00(+0.00%)
Mar 26, 2024 0.0100 0 +0.00(+0.00%)
Mar 22, 2024 0.0100 0 -0.02(-68.75%)
Mar 21, 2024 0.0320 0.0320 0.0320 0.0320 627 +0.01(+60.00%)
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 185 -0.05(-71.43%)
Mar 14, 2024 0.0700 0 +0.06(+600.00%)
Mar 06, 2024 0.0100 0 +0.00(+0.00%)
Mar 04, 2024 0.0100 0 +0.00(+0.00%)
Mar 01, 2024 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Feb 28, 2024 0.0100 0 +0.00(+0.00%)
Feb 26, 2024 0.0100 0 +0.00(+0.00%)
Feb 21, 2024 0.0100 0 +0.00(+0.00%)
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 5,000 -0.02(-66.67%)
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 1,010 +0.02(+200.00%)
Feb 12, 2024 0.0100 0 -0.07(-86.67%)
Feb 08, 2024 0.0750 0 +0.05(+275.00%)
Jan 30, 2024 0.0200 0 +0.02(+471.43%)
Jan 29, 2024 0.0035 0.0035 0.0035 0.0035 500 -0.08(-95.62%)
Jan 25, 2024 0.0800 0 +0.00(+0.00%)
Jan 22, 2024 0.0800 0 +0.00(+0.00%)
Jan 17, 2024 0.0800 0 +0.01(+14.29%)
Jan 16, 2024 0.0800 0.0896 0.0700 0.0700 139,795 -0.00(-1.41%)
Jan 12, 2024 0.0523 0.0900 0.0523 0.0710 86,116 +0.02(+34.98%)
Jan 11, 2024 0.1050 0.1100 0.0523 0.0526 273,546 -0.06(-52.18%)
Jan 10, 2024 0.1290 0.1299 0.1100 0.1100 23,278 -0.02(-14.73%)
Jan 09, 2024 0.1250 0.1300 0.1200 0.1290 55,660 +0.01(+4.20%)
Jan 08, 2024 0.1238 0.1250 0.1238 0.1238 4,015 +0.00(+1.06%)
Jan 05, 2024 0.1250 0.1250 0.1225 0.1225 2,150 -0.00(-2.00%)
Jan 04, 2024 0.1250 0.1292 0.1050 0.1250 122,843 +0.01(+10.72%)
Jan 03, 2024 0.1200 0.1261 0.1020 0.1129 205,763 -0.02(-13.15%)
Jan 02, 2024 0.1300 0.1300 0.1300 0.1300 20,325 +0.00(+0.00%)
Dec 29, 2023 0.1271 0.1350 0.1251 0.1300 89,849 +0.00(+2.36%)
Dec 28, 2023 0.1265 0.1300 0.1200 0.1270 30,975 -0.00(-2.31%)
Dec 27, 2023 0.1300 0.1350 0.1200 0.1300 83,903 -0.00(-2.48%)
Dec 26, 2023 0.1400 0.1400 0.1250 0.1333 10,261 +0.01(+6.64%)
Dec 22, 2023 0.1300 0.1400 0.1203 0.1250 14,485 -0.01(-3.85%)
Dec 21, 2023 0.1300 0.1300 0.1300 0.1300 1,712 +0.00(+0.00%)
Dec 20, 2023 0.1376 0.1376 0.1200 0.1300 145,890 -0.01(-7.14%)
Dec 19, 2023 0.1401 0.1499 0.1350 0.1400 7,762 +0.00(+0.00%)
Dec 18, 2023 0.1500 0.1500 0.1310 0.1400 254,464 -0.01(-6.60%)
Dec 15, 2023 0.1700 0.1700 0.1402 0.1499 41,789 -0.02(-11.93%)
Dec 14, 2023 0.1753 0.1850 0.1454 0.1702 42,567 -0.04(-17.74%)
Dec 13, 2023 0.1700 0.2100 0.1500 0.2069 39,375 +0.04(+20.36%)
Dec 12, 2023 0.1577 0.1719 0.1577 0.1719 366 +0.03(+22.44%)
Dec 11, 2023 0.1919 0.1919 0.1404 0.1404 16,701 -0.04(-21.74%)
Dec 08, 2023 0.1410 0.1919 0.1410 0.1794 22,773 -0.01(-6.56%)
Dec 06, 2023 0.1920 70 +0.00(+0.05%)
Dec 05, 2023 0.1700 0.1919 0.1450 0.1919 1,675 +0.01(+7.57%)
Dec 04, 2023 0.1950 0.1950 0.1401 0.1784 776 -0.02(-8.51%)
Dec 01, 2023 0.1800 0.1950 0.1675 0.1950 23,050 +0.02(+14.71%)
Nov 30, 2023 0.1545 0.1900 0.1509 0.1700 51,741 +0.02(+10.03%)
Nov 29, 2023 0.1210 0.1545 0.1210 0.1545 19,125 +0.00(+3.00%)
Nov 28, 2023 0.1500 0.1500 0.1500 0.1500 4,865 +0.00(+0.07%)
Nov 27, 2023 0.1250 0.1639 0.1210 0.1499 17,069 +0.02(+19.92%)
Nov 24, 2023 0.1622 0.1622 0.1250 0.1250 10,055 +0.00(+2.46%)
Nov 22, 2023 0.1500 0.1500 0.1220 0.1220 10,505 -0.02(-16.67%)
Nov 21, 2023 0.1628 0.1628 0.1300 0.1464 8,914 -0.01(-6.45%)
Nov 20, 2023 0.1360 0.1645 0.1250 0.1565 30,407 +0.03(+20.38%)
Nov 17, 2023 0.1200 0.1300 0.1200 0.1300 9,492 +0.01(+8.97%)
Nov 16, 2023 0.1300 0.1693 0.1155 0.1193 129,060 -0.03(-20.47%)
Nov 15, 2023 0.1300 0.1500 0.1300 0.1500 18,064 +0.01(+7.91%)
Nov 14, 2023 0.1550 0.1693 0.1260 0.1390 37,727 -0.01(-7.15%)
Nov 13, 2023 0.1300 0.1694 0.1300 0.1497 8,269 -0.01(-6.09%)
Nov 10, 2023 0.1300 0.1694 0.1300 0.1594 11,202 -0.00(-0.13%)
Nov 09, 2023 0.1694 0.1694 0.1427 0.1596 23,810 -0.01(-5.79%)
Nov 08, 2023 0.1450 0.1700 0.1447 0.1694 7,930 +0.02(+16.99%)
Nov 07, 2023 0.1160 0.1448 0.1160 0.1448 1,100 -0.02(-12.24%)
Nov 06, 2023 0.1458 0.1650 0.1458 0.1650 220 +0.00(+0.00%)
Nov 01, 2023 0.1650 0 +0.02(+11.86%)
Oct 31, 2023 0.1160 0.1475 0.1160 0.1475 617 -0.03(-15.71%)
Oct 30, 2023 0.1200 0.1750 0.1200 0.1750 1,500 +0.05(+45.83%)
Oct 27, 2023 0.1237 0.1300 0.1200 0.1200 2,261 -0.01(-4.46%)
Oct 26, 2023 0.1498 0.1498 0.1256 0.1256 2,957 +0.00(+0.08%)
Oct 25, 2023 0.1500 0.1500 0.1255 0.1255 12,670 -0.00(-3.54%)
Oct 24, 2023 0.1301 0.1450 0.1301 0.1301 11,266 -0.02(-13.27%)
Oct 23, 2023 0.1649 0.1649 0.1250 0.1500 37,403 -0.01(-5.54%)
Oct 19, 2023 0.1588 1 -0.03(-16.42%)
Oct 18, 2023 0.1775 0.1900 0.1700 0.1900 24,350 +0.03(+18.75%)
Oct 17, 2023 0.1500 0.1700 0.1101 0.1600 105,476 -0.03(-15.66%)
Oct 16, 2023 0.1900 0.1900 0.1750 0.1897 5,372 -0.00(-0.16%)
Oct 13, 2023 0.1750 0.1997 0.1750 0.1900 16,350 -0.01(-5.00%)
Oct 12, 2023 0.2000 0.2000 0.2000 0.2000 726 +0.00(+0.00%)
Oct 11, 2023 0.2000 0.2000 0.1900 0.2000 57,100 +0.00(+0.00%)
Oct 10, 2023 0.1870 0.2000 0.1870 0.2000 5,600 +0.00(+0.00%)
Oct 09, 2023 0.1830 0.2000 0.1800 0.2000 31,975 +0.00(+1.42%)
Oct 06, 2023 0.1845 0.1998 0.1845 0.1972 21,076 +0.01(+4.34%)
Oct 05, 2023 0.1800 0.1890 0.1800 0.1890 1,600 -0.01(-5.41%)
Oct 04, 2023 0.1738 0.1998 0.1738 0.1998 1,075 -0.00(-0.10%)
Oct 03, 2023 0.2000 0.2000 0.1647 0.2000 5,150 +0.00(+0.00%)
Oct 02, 2023 0.2000 0.2000 0.1900 0.2000 45,729 +0.00(+0.00%)
Sep 29, 2023 0.1997 0.2000 0.1747 0.2000 24,345 +0.00(+0.00%)
Sep 27, 2023 0.2000 0 +0.00(+0.70%)
Sep 26, 2023 0.1730 0.1999 0.1630 0.1986 4,701 -0.00(-0.70%)
Sep 25, 2023 0.1925 0.2000 0.1700 0.2000 7,360 +0.01(+3.90%)
Sep 22, 2023 0.1848 0.1925 0.1701 0.1925 3,300 +0.00(+0.05%)
Sep 21, 2023 0.1924 0.2000 0.1924 0.1924 1,640 -0.01(-3.80%)
Sep 20, 2023 0.1915 0.2000 0.1848 0.2000 7,020 +0.00(+0.05%)
Sep 19, 2023 0.2000 0.2000 0.1790 0.1999 13,460 -0.00(-0.05%)
Sep 18, 2023 0.1958 0.2000 0.1410 0.2000 39,542 +0.01(+5.26%)
Sep 15, 2023 0.1761 0.1900 0.1345 0.1900 22,552 +0.02(+10.92%)
Sep 14, 2023 0.1345 0.1713 0.1345 0.1713 13,845 +0.01(+3.25%)
Sep 13, 2023 0.1210 0.1659 0.1210 0.1659 5,796 +0.03(+18.50%)
Sep 12, 2023 0.1344 0.1400 0.1344 0.1400 716 +0.00(+1.01%)
Sep 11, 2023 0.1120 0.1386 3,733 +0.00(+2.67%)
Sep 06, 2023 0.1350 0 +0.00(+0.45%)
Sep 05, 2023 0.1350 0.1450 0.1285 0.1344 8,740 -0.00(-0.44%)
Sep 01, 2023 0.1350 0.1350 0.1350 0.1350 150 +0.00(+0.00%)
Aug 31, 2023 0.1450 0.1450 0.1120 0.1350 20,700 -0.00(-3.23%)
Aug 30, 2023 0.1450 0.1450 0.1320 0.1395 11,200 -0.01(-3.79%)
Aug 29, 2023 0.1416 0.1755 0.1350 0.1450 25,156 +0.01(+11.54%)
Aug 28, 2023 0.1364 0.1399 0.1160 0.1300 25,102 -0.01(-6.41%)
Aug 25, 2023 0.1100 0.1389 0.1100 0.1389 9,220 +0.02(+14.13%)
Aug 24, 2023 0.1210 0.1217 0.1159 0.1217 28,544 +0.00(+0.58%)
Aug 23, 2023 0.1210 0.1210 0.1210 0.1210 500 +0.00(+2.20%)
Aug 22, 2023 0.1200 0.1220 0.1000 0.1184 52,550 -0.01(-4.13%)
Aug 21, 2023 0.1200 0.1250 0.1200 0.1235 20,166 -0.00(-0.40%)
Aug 18, 2023 0.1220 0.1240 0.1220 0.1240 300 -0.00(-0.80%)
Aug 17, 2023 0.1200 0.1250 0.1190 0.1250 23,000 -0.01(-10.65%)
Aug 16, 2023 0.1400 0.1400 0.1201 0.1399 35,152 -0.00(-0.07%)
Aug 15, 2023 0.1350 0.1450 0.1350 0.1400 1,800 +0.01(+3.70%)
Aug 14, 2023 0.1350 0.1500 0.1350 0.1350 5,310 -0.01(-10.00%)
Aug 11, 2023 0.1500 0.1500 0.1400 0.1500 35,841 +0.02(+13.81%)
Aug 10, 2023 0.1500 0.1500 0.1200 0.1318 82,187 -0.05(-26.78%)
Aug 09, 2023 0.1675 0.1849 0.1600 0.1800 2,502 +0.00(+0.00%)
Aug 08, 2023 0.1900 0.1900 0.1532 0.1800 2,809 -0.00(-2.17%)
Aug 07, 2023 0.1578 0.1840 0.1578 0.1840 37,765 +0.05(+41.43%)
Aug 04, 2023 0.1301 0.1301 0.1301 0.1301 1,002 -0.01(-7.07%)
Aug 03, 2023 0.1600 0.1800 0.1400 0.1400 35,420 -0.03(-19.54%)
Aug 02, 2023 0.1800 0.2000 0.1400 0.1740 23,960 -0.00(-0.57%)
Aug 01, 2023 0.1790 0.1790 0.1750 0.1750 13,033 -0.01(-2.78%)
Jul 31, 2023 0.2000 0.2000 0.1700 0.1800 23,115 -0.02(-10.00%)
Jul 28, 2023 0.2000 0.2000 0.1800 0.2000 5,490 +0.00(+0.00%)
Jul 27, 2023 0.1995 0.2000 0.1632 0.2000 24,012 +0.02(+14.09%)
Jul 26, 2023 0.1995 0.1995 0.1753 0.1753 9,420 -0.02(-12.13%)
Jul 25, 2023 0.1850 0.1995 0.1849 0.1995 70,314 +0.01(+7.84%)
Jul 24, 2023 0.1700 0.1850 0.1605 0.1850 11,182 +0.02(+14.20%)
Jul 21, 2023 0.1699 0.1699 0.1620 0.1620 9,111 -0.00(-1.16%)
Jul 20, 2023 0.1698 0.1699 0.1605 0.1639 6,650 +0.01(+8.54%)
Jul 19, 2023 0.1607 0.1699 0.1330 0.1510 6,150 -0.02(-11.12%)
Jul 18, 2023 0.1753 0.1753 0.1351 0.1699 133,700 -0.02(-8.16%)
Jul 17, 2023 0.1813 0.1850 0.1800 0.1850 14,330 +0.00(+0.00%)
Jul 14, 2023 0.1800 0.1850 0.1800 0.1850 11,754 +0.01(+2.78%)
Jul 13, 2023 0.1850 0.1850 0.1800 0.1800 10,790 -0.01(-5.01%)
Jul 12, 2023 0.1800 0.1925 0.1800 0.1895 3,350 -0.00(-1.56%)
Jul 11, 2023 0.2050 0.2050 0.1865 0.1925 3,702 -0.01(-4.61%)
Jul 10, 2023 0.2050 0.2100 0.1800 0.2018 3,980 -0.00(-1.56%)
Jul 07, 2023 0.2001 0.2100 0.1647 0.2050 26,500 -0.03(-13.47%)
Jul 06, 2023 0.2510 0.2600 0.1790 0.2369 40,140 +0.01(+3.09%)
Jul 05, 2023 0.2100 0.2900 0.1700 0.2298 337,956 +0.02(+9.43%)
Jul 03, 2023 0.2028 0.2100 0.1955 0.2100 20,690 +0.01(+5.00%)
Jun 30, 2023 0.2050 0.2050 0.1955 0.2000 140,128 +0.00(+0.00%)
Jun 29, 2023 0.2200 0.2200 0.2000 0.2000 32,877 -0.02(-9.09%)
Jun 28, 2023 0.1800 0.2200 0.1800 0.2200 108,647 +0.01(+5.36%)
Jun 27, 2023 0.2109 0.2200 0.1726 0.2088 130,978 -0.00(-0.57%)
Jun 26, 2023 0.1750 0.2335 0.1750 0.2100 132,616 +0.04(+20.00%)
Jun 23, 2023 0.1600 0.2200 0.1600 0.1750 250,740 +0.02(+16.67%)
Jun 22, 2023 0.1400 0.1500 0.1400 0.1500 16,500 +0.00(+0.00%)
Jun 21, 2023 0.1400 0.1500 0.1375 0.1500 76,246 +0.01(+7.76%)
Jun 20, 2023 0.1300 0.1450 0.1300 0.1392 74,735 +0.01(+11.36%)
Jun 16, 2023 0.1400 0.1450 0.0920 0.1250 66,397 +0.01(+13.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.