Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Renforth Resources Inc
(CSE:
RFR
)
0.0150
UNCHANGED
Official Closing Price
Updated: 2:40 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2018
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+0.00%)
Jul 30, 2018
0.0400
0.0400
0.0400
0.0400
8,000
+0.00(+0.00%)
Jul 27, 2018
0.0400
0.0400
0.0400
0.0400
11,000
-0.00(-11.11%)
Jul 26, 2018
0.0450
0.0450
0.0450
0.0450
22,200
+0.00(+0.00%)
Jul 24, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jul 23, 2018
0.0400
0.0400
0.0400
0.0400
77,000
+0.00(+0.00%)
Jul 20, 2018
0.0400
0.0400
0.0400
0.0400
93,204
-0.00(-11.11%)
Jul 17, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jul 16, 2018
0.0400
0.0400
0.0400
0.0400
50,000
-0.00(-11.11%)
Jul 13, 2018
0.0450
0.0450
0.0450
0.0450
7,000
-0.01(-10.00%)
Jul 11, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jul 10, 2018
0.0450
0.0450
0.0450
0.0450
1,000
+0.00(+12.50%)
Jul 09, 2018
0.0400
0.0400
0.0400
0.0400
2,000
-0.00(-11.11%)
Jul 03, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jun 29, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jun 28, 2018
0.0450
0.0500
0.0450
0.0450
50,000
+0.00(+12.50%)
Jun 27, 2018
0.0450
0.0450
0.0400
0.0400
131,500
-0.00(-11.11%)
Jun 25, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jun 22, 2018
0.0500
0.0500
0.0500
0.0500
310,000
+0.00(+0.00%)
Jun 21, 2018
0.0450
0.0500
0.0450
0.0500
497,000
+0.00(+0.00%)
Jun 20, 2018
0.0500
0.0500
0.0500
0.0500
77,000
+0.00(+0.00%)
Jun 19, 2018
0.0500
0.0500
0.0450
0.0500
182,000
+0.00(+0.00%)
Jun 18, 2018
0.0500
0.0500
0.0500
0.0500
211,140
+0.01(+11.11%)
Jun 15, 2018
0.0500
0.0550
0.0450
346,200
-0.01(-18.18%)
Jun 14, 2018
0.0550
0.0550
0.0550
0.0550
59,000
+0.00(+0.00%)
Jun 13, 2018
0.0500
0.0550
0.0500
0.0550
563,000
+0.00(+10.00%)
Jun 12, 2018
0.0500
0.0500
0.0450
0.0500
314,000
+0.00(+0.00%)
Jun 11, 2018
0.0500
0.0500
0.0500
0.0500
60,000
+0.00(+0.00%)
Jun 08, 2018
0.0500
0.0500
0.0450
0.0500
135,000
+0.00(+0.00%)
Jun 07, 2018
0.0500
0.0500
0.0500
0.0500
120,000
+0.01(+11.11%)
Jun 06, 2018
0.0450
0.0500
0.0450
0.0450
65,200
+0.00(+0.00%)
Jun 05, 2018
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+12.50%)
Jun 04, 2018
0.0400
0.0400
0.0400
0.0400
250,000
-0.00(-11.11%)
May 31, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 30, 2018
0.0450
0.0450
0.0450
0.0450
22,000
-0.01(-10.00%)
May 29, 2018
0.0450
0.0500
0.0450
0.0500
79,500
+0.01(+11.11%)
May 28, 2018
0.0450
0.0450
0.0450
0.0450
139,000
+0.00(+0.00%)
May 25, 2018
0.0400
0.0450
0.0400
0.0450
25,000
+0.00(+0.00%)
May 24, 2018
0.0450
0.0450
0.0450
0.0450
326,800
-0.01(-10.00%)
May 18, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 17, 2018
0.0550
0.0550
0.0450
0.0450
1,411,700
-0.01(-10.00%)
May 16, 2018
0.0500
0.0500
0.0500
0.0500
49,000
+0.00(+0.00%)
May 15, 2018
0.0450
0.0500
0.0450
0.0500
147,500
-0.00(-9.09%)
May 14, 2018
0.0550
0.0550
0.0500
0.0550
110,000
+0.00(+0.00%)
May 11, 2018
0.0500
0.0550
0.0500
0.0550
356,000
+0.00(+10.00%)
May 10, 2018
0.0550
0.0600
0.0500
0.0500
281,000
+0.01(+11.11%)
May 09, 2018
0.0550
0.0550
0.0450
0.0450
259,300
-0.01(-18.18%)
May 08, 2018
0.0500
0.0550
0.0500
0.0550
161,800
+0.01(+22.22%)
May 07, 2018
0.0400
0.0450
0.0400
0.0450
147,000
+0.00(+12.50%)
May 04, 2018
0.0400
0.0400
0.0400
0.0400
45,600
+0.00(+0.00%)
May 03, 2018
0.0450
0.0500
0.0350
0.0400
1,186,250
-0.00(-11.11%)
May 02, 2018
0.0500
0.0500
0.0450
0.0450
46,600
-0.01(-10.00%)
May 01, 2018
0.0500
0.0500
0.0500
0.0500
120,700
+0.00(+0.00%)
Apr 30, 2018
0.0500
0.0500
0.0500
0.0500
148,980
+0.00(+0.00%)
Apr 27, 2018
0.0450
0.0500
0.0450
0.0500
55,000
+0.01(+11.11%)
Apr 26, 2018
0.0450
0.0450
0.0450
0.0450
100,000
-0.01(-10.00%)
Apr 25, 2018
0.0500
0.0500
0.0400
0.0500
328,000
+0.00(+0.00%)
Apr 24, 2018
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Apr 23, 2018
0.0450
0.0500
0.0450
0.0500
241,500
+0.01(+11.11%)
Apr 18, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Apr 17, 2018
0.0500
0.0550
0.0450
0.0450
163,222
+0.00(+0.00%)
Apr 16, 2018
0.0450
0.0450
0.0450
0.0450
90,000
-0.01(-10.00%)
Apr 13, 2018
0.0500
0.0500
0.0500
0.0500
39,800
+0.00(+0.00%)
Apr 12, 2018
0.0450
0.0500
0.0450
0.0500
200,900
+0.01(+25.00%)
Apr 11, 2018
0.0350
0.0400
0.0350
0.0400
212,000
+0.00(+0.00%)
Apr 09, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Apr 06, 2018
0.0350
0.0350
0.0350
0.0350
190,000
+0.00(+0.00%)
Apr 03, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Apr 02, 2018
0.0350
0.0350
0.0350
0.0350
359,500
+0.00(+0.00%)
Mar 28, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Mar 27, 2018
0.0400
0.0400
0.0400
0.0400
325,000
+0.00(+0.00%)
Mar 23, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Mar 21, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Mar 20, 2018
0.0350
0.0350
0.0350
0.0350
79,666
+0.00(+0.00%)
Mar 15, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Mar 14, 2018
0.0400
0.0400
0.0400
0.0400
100,000
+0.00(+0.00%)
Mar 12, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Mar 06, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Mar 05, 2018
0.0450
0.0450
0.0400
0.0400
130,300
+0.00(+0.00%)
Mar 02, 2018
0.0500
0.0500
0.0400
0.0400
42,500
+0.00(+0.00%)
Mar 01, 2018
0.0400
0.0400
0.0400
0.0400
1,000
-0.01(-20.00%)
Feb 28, 2018
0.0450
0.0500
0.0450
0.0500
104,070
+0.01(+11.11%)
Feb 27, 2018
0.0450
0.0450
0.0450
0.0450
7,666
+0.00(+0.00%)
Feb 26, 2018
0.0500
0.0500
0.0450
0.0450
66,000
-0.01(-10.00%)
Feb 23, 2018
0.0400
0.0500
0.0400
0.0500
114,000
+0.01(+11.11%)
Feb 22, 2018
0.0450
0.0450
0.0450
0.0450
50,000
+0.00(+12.50%)
Feb 15, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Feb 14, 2018
0.0400
0.0500
0.0400
0.0450
1,434,700
+0.00(+12.50%)
Feb 13, 2018
0.0350
0.0400
0.0350
0.0400
80,000
+0.00(+0.00%)
Feb 12, 2018
0.0400
0.0400
0.0400
0.0400
3,500
+0.00(+0.00%)
Feb 09, 2018
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Feb 08, 2018
0.0400
0.0400
0.0400
0.0400
3,000
+0.00(+0.00%)
Feb 07, 2018
0.0400
0.0400
0.0400
205,000
+0.00(+0.00%)
Feb 01, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Jan 31, 2018
0.0400
0.0450
0.0400
0.0450
108,500
+0.00(+0.00%)
Jan 29, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 26, 2018
0.0450
0.0450
0.0450
0.0450
19,445
+0.00(+0.00%)
Jan 25, 2018
0.0450
0.0450
0.0450
0.0450
22,000
+0.00(+0.00%)
Jan 24, 2018
0.0500
0.0500
0.0450
0.0450
552,410
-0.01(-10.00%)
Jan 23, 2018
0.0450
0.0500
0.0450
0.0500
97,000
+0.00(+0.00%)
Jan 22, 2018
0.0500
0.0500
0.0500
0.0500
20,000
+0.00(+0.00%)
Jan 18, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jan 17, 2018
0.0450
0.0500
0.0450
0.0500
76,000
+0.01(+11.11%)
Jan 16, 2018
0.0500
0.0500
0.0450
0.0450
130,000
-0.01(-10.00%)
Jan 15, 2018
0.0500
0.0500
0.0500
0.0500
50,000
-0.00(-9.09%)
Jan 11, 2018
0.0550
0.0550
0.0550
0
+0.01(+22.22%)
Jan 09, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jan 08, 2018
0.0500
0.0500
0.0500
0.0500
25,000
+0.00(+0.00%)
Jan 05, 2018
0.0500
0.0500
0.0500
0.0500
45,000
-0.00(-9.09%)
Jan 04, 2018
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+10.00%)
Jan 03, 2018
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Jan 02, 2018
0.0500
0.0500
0.0500
0.0500
20,500
+0.00(+0.00%)
Dec 29, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Dec 28, 2017
0.0500
0.0500
0.0450
0.0450
186,000
-0.01(-25.00%)
Dec 22, 2017
0.0600
0.0600
0.0600
0
+0.01(+33.33%)
Dec 21, 2017
0.0450
0.0450
0.0450
0.0450
65,000
+0.00(+0.00%)
Dec 18, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 15, 2017
0.0450
0.0450
0.0450
0.0450
2,000
+0.00(+0.00%)
Dec 14, 2017
0.0450
0.0450
0.0400
0.0450
482,600
+0.00(+0.00%)
Dec 12, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 11, 2017
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+0.00%)
Dec 07, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 06, 2017
0.0450
0.0450
0.0450
0.0450
9,801
+0.00(+12.50%)
Dec 05, 2017
0.0450
0.0450
0.0400
0.0400
222,000
-0.00(-11.11%)
Dec 04, 2017
0.0450
0.0450
0.0450
0.0450
1,300
+0.00(+0.00%)
Dec 01, 2017
0.0450
0.0450
0.0450
0.0450
30,000
-0.01(-10.00%)
Nov 30, 2017
0.0450
0.0500
0.0400
0.0500
142,800
+0.01(+11.11%)
Nov 29, 2017
0.0450
0.0450
0.0400
0.0450
291,600
+0.00(+0.00%)
Nov 28, 2017
0.0450
0.0450
0.0450
0.0450
214,122
+0.00(+0.00%)
Nov 27, 2017
0.0500
0.0500
0.0450
0.0450
747,922
-0.01(-18.18%)
Nov 23, 2017
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Nov 22, 2017
0.0550
0.0550
0.0500
0.0500
110,000
-0.00(-9.09%)
Nov 21, 2017
0.0500
0.0550
0.0500
0.0550
116,200
+0.00(+10.00%)
Nov 20, 2017
0.0600
0.0600
0.0500
0.0500
167,045
-0.00(-9.09%)
Nov 16, 2017
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Nov 15, 2017
0.0500
0.0550
0.0500
0.0550
51,900
-0.00(-8.33%)
Nov 14, 2017
0.0550
0.0600
0.0550
0.0600
50,000
+0.01(+20.00%)
Nov 13, 2017
0.0550
0.0550
0.0500
0.0500
322,446
-0.00(-9.09%)
Nov 10, 2017
0.0500
0.0550
0.0500
0.0550
8,000
+0.00(+10.00%)
Nov 09, 2017
0.0550
0.0550
0.0500
0.0500
415,000
+0.00(+0.00%)
Nov 08, 2017
0.0500
0.0500
0.0500
0.0500
118,000
-0.00(-9.09%)
Nov 07, 2017
0.0550
0.0550
0.0550
0.0550
86,000
+0.00(+10.00%)
Nov 06, 2017
0.0550
0.0550
0.0500
0.0500
130,000
-0.01(-16.67%)
Nov 03, 2017
0.0500
0.0600
0.0500
0.0600
646,600
+0.01(+20.00%)
Nov 02, 2017
0.0550
0.0550
0.0500
0.0500
22,000
+0.00(+0.00%)
Nov 01, 2017
0.0550
0.0550
0.0500
0.0500
697,000
-0.00(-9.09%)
Oct 31, 2017
0.0500
0.0550
0.0500
0.0550
270,000
+0.01(+22.22%)
Oct 30, 2017
0.0500
0.0500
0.0450
0.0450
350,000
-0.01(-10.00%)
Oct 27, 2017
0.0500
0.0500
0.0450
0.0500
302,000
+0.00(+0.00%)
Oct 26, 2017
0.0550
0.0550
0.0450
0.0500
283,156
+0.00(+0.00%)
Oct 25, 2017
0.0600
0.0600
0.0500
0.0500
84,160
+0.00(+0.00%)
Oct 24, 2017
0.0500
0.0550
0.0500
0.0500
1,123,000
+0.00(+0.00%)
Oct 23, 2017
0.0500
0.0500
0.0500
0.0500
100,000
-0.00(-9.09%)
Oct 19, 2017
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Oct 18, 2017
0.0600
0.0600
0.0550
0.0550
186,000
+0.00(+0.00%)
Oct 17, 2017
0.0550
0.0550
0.0550
0.0550
185,000
+0.00(+0.00%)
Oct 16, 2017
0.0500
0.0550
0.0450
0.0550
503,000
+0.00(+10.00%)
Oct 13, 2017
0.0500
0.0500
0.0500
0.0500
3,285
+0.00(+0.00%)
Oct 11, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Oct 10, 2017
0.0450
0.0450
0.0450
0.0450
85,000
+0.00(+0.00%)
Oct 06, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Oct 05, 2017
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Oct 03, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Oct 02, 2017
0.0600
0.0600
0.0500
0.0500
200,000
-0.01(-16.67%)
Sep 29, 2017
0.0600
0.0600
0.0600
0.0600
39,000
+0.00(+0.00%)
Sep 26, 2017
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Sep 25, 2017
0.0550
0.0550
0.0550
0.0550
11,000
+0.00(+0.00%)
Sep 19, 2017
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 18, 2017
0.0500
0.0550
0.0500
0.0550
102,000
+0.00(+10.00%)
Sep 15, 2017
0.0500
0.0500
0.0500
0.0500
12,000
+0.00(+0.00%)
Sep 13, 2017
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Sep 11, 2017
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Sep 08, 2017
0.0500
0.0500
0.0500
0.0500
54,000
+0.01(+11.11%)
Sep 07, 2017
0.0450
0.0450
0.0450
0.0450
62,000
-0.01(-10.00%)
Sep 06, 2017
0.0600
0.0600
0.0500
0.0500
61,000
-0.01(-16.67%)
Sep 05, 2017
0.0500
0.0650
0.0500
0.0600
134,000
+0.01(+33.33%)
Sep 01, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Aug 31, 2017
0.0500
0.0500
0.0500
0.0500
37,000
+0.00(+0.00%)
Aug 30, 2017
0.0500
0.0500
0.0500
0.0500
25,000
+0.00(+0.00%)
Aug 29, 2017
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+0.00%)
Aug 28, 2017
0.0550
0.0550
0.0500
0.0500
84,000
+0.00(+0.00%)
Aug 25, 2017
0.0500
0.0500
0.0500
0.0500
71,000
-0.00(-9.09%)
Aug 23, 2017
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Aug 22, 2017
0.0600
0.0600
0.0600
0.0600
3,000
+0.00(+0.00%)
Aug 18, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 15, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 14, 2017
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
Aug 10, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 09, 2017
0.0600
0.0600
0.0600
0.0600
4,000
+0.00(+0.00%)
Aug 08, 2017
0.0650
0.0650
0.0600
0.0600
11,000
-0.01(-14.29%)
Aug 04, 2017
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Aug 03, 2017
0.0650
0.0650
0.0650
0.0650
1,000
+0.00(+0.00%)
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
.