Relief Therapeutics Hldg Ag (RLFTF)
2.7000
+0.00 (0.00%)
OP · Last Trade: Apr 29th, 8:49 AM EDT
Historical Prices For Relief Therapeutics Hldg Ag (RLFTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/28/2025 | 2.70 | 2.70 | 2.62 | 2.70 | 14,462 | 2.70 |
| 4/25/2025 | 2.99 | 3.04 | 2.83 | 3.04 | 1,141 | 3.04 |
| 4/24/2025 | 2.93 | 3.05 | 2.85 | 3.05 | 399 | 3.05 |
| 4/23/2025 | 2.92 | 2.95 | 2.92 | 2.95 | 1,172 | 2.95 |
| 4/22/2025 | 3.01 | 3.10 | 3.01 | 3.04 | 8,920 | 3.04 |
| 4/21/2025 | 2.85 | 3.16 | 2.85 | 3.16 | 684 | 3.16 |
| 4/17/2025 | 2.95 | 3.10 | 2.74 | 3.06 | 6,793 | 3.06 |
| 4/16/2025 | 3.00 | 3.00 | 2.90 | 2.92 | 1,582 | 2.92 |
| 4/11/2025 | 2.75 | 0.00 | 2.94 | 2.94 | 97 | 2.94 |
| 4/10/2025 | 3.04 | 3.04 | 2.75 | 2.75 | 3,078 | 2.75 |
| 4/09/2025 | 2.74 | 2.74 | 2.74 | 2.74 | 250 | 2.74 |
| 4/08/2025 | 2.40 | 2.56 | 2.40 | 2.45 | 1,288 | 2.45 |
| 4/07/2025 | 2.42 | 2.59 | 2.40 | 2.40 | 1,608 | 2.40 |
| 4/04/2025 | 2.76 | 2.76 | 2.25 | 2.25 | 1,195 | 2.25 |
| 4/03/2025 | 2.73 | 2.76 | 2.39 | 2.39 | 2,152 | 2.39 |
| 4/02/2025 | 2.50 | 2.50 | 2.34 | 2.34 | 3,955 | 2.34 |
| 4/01/2025 | 2.63 | 2.63 | 2.54 | 2.63 | 329 | 2.63 |
| 3/31/2025 | 2.64 | 2.85 | 2.55 | 2.71 | 3,683 | 2.71 |
| 3/28/2025 | 2.64 | 2.64 | 2.64 | 2.64 | 115 | 2.64 |
| 3/27/2025 | 2.63 | 2.63 | 2.60 | 2.60 | 610 | 2.60 |
| 3/26/2025 | 2.56 | 2.56 | 2.53 | 2.54 | 1,587 | 2.54 |
| 3/25/2025 | 2.57 | 2.86 | 2.57 | 2.86 | 723 | 2.86 |
| 3/24/2025 | 2.45 | 2.79 | 2.45 | 2.78 | 1,953 | 2.78 |
| 3/21/2025 | 2.80 | 2.86 | 2.77 | 2.86 | 2,439 | 2.86 |
| 3/20/2025 | 3.00 | 3.00 | 3.00 | 3.00 | 270 | 3.00 |
| 3/19/2025 | 3.00 | 3.00 | 3.00 | 3.00 | 312 | 3.00 |
| 3/17/2025 | 3.16 | 0.00 | 3.16 | 2.80 | 60 | 2.80 |
| 3/13/2025 | 3.10 | 0.00 | 3.16 | 3.16 | 24 | 3.16 |
| 3/12/2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2,006 | 3.10 |
| 3/11/2025 | 3.16 | 3.26 | 3.16 | 3.26 | 396 | 3.26 |
| 3/10/2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3,611 | 3.08 |
| 3/07/2025 | 3.35 | 3.37 | 3.35 | 3.35 | 996 | 3.35 |
| 3/05/2025 | 3.43 | 0.00 | 3.52 | 3.52 | 44 | 3.52 |
| 3/04/2025 | 3.43 | 3.43 | 3.43 | 3.43 | 6,208 | 3.43 |
| 3/03/2025 | 3.42 | 3.60 | 3.42 | 3.60 | 339 | 3.60 |
| 2/28/2025 | 3.46 | 3.63 | 3.45 | 3.45 | 6,250 | 3.45 |
| 2/26/2025 | 3.81 | 0.00 | 3.81 | 3.60 | 35 | 3.60 |
| 2/25/2025 | 3.81 | 3.81 | 3.81 | 3.81 | 377 | 3.81 |
| 2/21/2025 | 3.54 | 0.00 | 3.61 | 3.61 | 153 | 3.61 |
| 2/19/2025 | 3.40 | 0.00 | 3.54 | 3.54 | 71 | 3.54 |
| 2/18/2025 | 3.90 | 3.90 | 3.40 | 3.40 | 2,973 | 3.40 |
| 2/14/2025 | 3.83 | 3.85 | 3.83 | 3.85 | 751 | 3.85 |
| 2/13/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 270 | 4.00 |
| 2/12/2025 | 3.86 | 3.86 | 3.81 | 3.86 | 275 | 3.86 |
| 2/11/2025 | 3.63 | 3.80 | 3.55 | 3.80 | 2,400 | 3.80 |
| 2/10/2025 | 3.46 | 3.50 | 3.46 | 3.50 | 432 | 3.50 |
| 2/06/2025 | 3.80 | 0.00 | 3.80 | 3.67 | 151 | 3.67 |
| 2/05/2025 | 3.86 | 3.86 | 3.70 | 3.80 | 813 | 3.80 |
| 2/04/2025 | 3.72 | 3.94 | 3.72 | 3.78 | 1,601 | 3.78 |
| 2/03/2025 | 4.12 | 4.12 | 3.84 | 4.00 | 594 | 4.00 |
| 1/31/2025 | 4.05 | 4.05 | 4.05 | 4.05 | 357 | 4.05 |
| 1/30/2025 | 3.99 | 4.00 | 3.80 | 3.98 | 24,113 | 3.98 |
| 1/29/2025 | 4.00 | 4.00 | 3.96 | 3.96 | 7,864 | 3.96 |