Reeltime Rentals, Inc. (RLTR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0160

+0.0002

(+1.27%)

At close: 03:56PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	0.0148	0.0160	0.0101	0.0160	0.0160	528,492
26 Apr 2024	0.0158	0.0158	0.0158	0.0158	0.0158	15,500
25 Apr 2024	0.0165	0.0172	0.0154	0.0172	0.0172	35,750
24 Apr 2024	0.0178	0.0178	0.0178	0.0178	0.0178	5,018
23 Apr 2024	0.0178	0.0199	0.0155	0.0175	0.0175	392,000
22 Apr 2024	0.0174	0.0174	0.0174	0.0174	0.0174	10,000
19 Apr 2024	0.0170	0.0185	0.0170	0.0170	0.0170	80,500
18 Apr 2024	0.0190	0.0190	0.0155	0.0181	0.0181	383,643
17 Apr 2024	0.0187	0.0190	0.0154	0.0190	0.0190	344,900
16 Apr 2024	0.0170	0.0182	0.0154	0.0182	0.0182	175,869
15 Apr 2024	0.0177	0.0185	0.0170	0.0170	0.0170	68,940
12 Apr 2024	0.0189	0.0233	0.0171	0.0200	0.0200	1,170,728
11 Apr 2024	0.0220	0.0250	0.0177	0.0187	0.0187	332,113
10 Apr 2024	0.0226	0.0236	0.0220	0.0230	0.0230	244,649
09 Apr 2024	0.0195	0.0264	0.0170	0.0230	0.0230	193,939
08 Apr 2024	0.0201	0.0261	0.0201	0.0261	0.0261	265,066
05 Apr 2024	0.0290	0.0292	0.0242	0.0247	0.0247	623,995
04 Apr 2024	0.0280	0.0290	0.0252	0.0290	0.0290	917,610
03 Apr 2024	0.0267	0.0290	0.0240	0.0283	0.0283	767,766
02 Apr 2024	0.0275	0.0293	0.0219	0.0272	0.0272	628,572
01 Apr 2024	0.0175	0.0291	0.0175	0.0280	0.0280	623,595
28 Mar 2024	0.0280	0.0280	0.0205	0.0271	0.0271	865,573
27 Mar 2024	0.0212	0.0270	0.0212	0.0249	0.0249	878,840
26 Mar 2024	0.0185	0.0249	0.0185	0.0216	0.0216	1,158,591
25 Mar 2024	0.0200	0.0220	0.0170	0.0199	0.0199	712,453
22 Mar 2024	0.0205	0.0230	0.0161	0.0185	0.0185	602,718
21 Mar 2024	0.0190	0.0203	0.0180	0.0200	0.0200	582,631
20 Mar 2024	0.0190	0.0224	0.0175	0.0202	0.0202	2,028,627
19 Mar 2024	0.0200	0.0200	0.0136	0.0190	0.0190	40,750
18 Mar 2024	0.0144	0.0229	0.0136	0.0160	0.0160	815,030
15 Mar 2024	0.0190	0.0190	0.0110	0.0180	0.0180	35,074
14 Mar 2024	0.0175	0.0190	0.0175	0.0175	0.0175	1,212,343
13 Mar 2024	0.0179	0.0179	0.0111	0.0175	0.0175	46,191
12 Mar 2024	0.0229	0.0229	0.0101	0.0169	0.0169	959,494
11 Mar 2024	0.0162	0.0230	0.0162	0.0204	0.0204	1,309,246
08 Mar 2024	0.0162	0.0169	0.0115	0.0162	0.0162	1,570,607
07 Mar 2024	0.0125	0.0162	0.0106	0.0162	0.0162	846,950
06 Mar 2024	0.0124	0.0149	0.0115	0.0117	0.0117	514,458
05 Mar 2024	0.0115	0.0124	0.0075	0.0124	0.0124	736,568
04 Mar 2024	0.0115	0.0174	0.0115	0.0117	0.0117	2,568,619
01 Mar 2024	0.0044	0.0130	0.0044	0.0120	0.0120	5,964,011
29 Feb 2024	0.0038	0.0042	0.0038	0.0042	0.0042	63,555
28 Feb 2024	0.0043	0.0049	0.0043	0.0049	0.0049	40,226
27 Feb 2024	0.0033	0.0050	0.0033	0.0043	0.0043	101,700
26 Feb 2024	0.0033	0.0050	0.0033	0.0050	0.0050	129,750
23 Feb 2024	0.0044	0.0044	0.0032	0.0044	0.0044	129,600
22 Feb 2024	0.0032	0.0044	0.0032	0.0044	0.0044	555,514
21 Feb 2024	0.0034	0.0034	0.0032	0.0034	0.0034	27,500
20 Feb 2024	0.0032	0.0035	0.0030	0.0034	0.0034	200,463
16 Feb 2024	0.0033	0.0035	0.0032	0.0035	0.0035	72,000
15 Feb 2024	0.0023	0.0035	0.0023	0.0034	0.0034	274,000
14 Feb 2024	0.0033	0.0039	0.0033	0.0039	0.0039	535,000
13 Feb 2024	0.0023	0.0033	0.0023	0.0028	0.0028	91,835
12 Feb 2024	0.0023	0.0030	0.0023	0.0030	0.0030	10,200
09 Feb 2024	0.0029	0.0029	0.0029	0.0029	0.0029	100
08 Feb 2024	0.0023	0.0032	0.0023	0.0032	0.0032	20,950
07 Feb 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
06 Feb 2024	0.0025	0.0033	0.0015	0.0033	0.0033	826,555
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,000
02 Feb 2024	0.0033	0.0033	0.0025	0.0025	0.0025	14,035
01 Feb 2024	0.0030	0.0040	0.0030	0.0040	0.0040	300
31 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500
30 Jan 2024	0.0025	0.0040	0.0025	0.0040	0.0040	7,000
29 Jan 2024	0.0040	0.0040	0.0025	0.0025	0.0025	2,875
26 Jan 2024	0.0025	0.0033	0.0025	0.0033	0.0033	13,230
25 Jan 2024	0.0030	0.0040	0.0030	0.0030	0.0030	106,600
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Jan 2024	0.0026	0.0030	0.0026	0.0030	0.0030	24,000
19 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	17,500
18 Jan 2024	0.0040	0.0040	0.0033	0.0033	0.0033	4,200
17 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	14,145
16 Jan 2024	0.0030	0.0040	0.0030	0.0035	0.0035	1,896,813
12 Jan 2024	0.0039	0.0039	0.0026	0.0026	0.0026	2,220
11 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
10 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	500
09 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
08 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
05 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	1,969,272
04 Jan 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
03 Jan 2024	0.0023	0.0023	0.0023	0.0023	0.0023	2,020
02 Jan 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
29 Dec 2023	0.0026	0.0044	0.0023	0.0028	0.0028	160,167
28 Dec 2023	0.0026	0.0044	0.0026	0.0030	0.0030	67,140
27 Dec 2023	0.0025	0.0044	0.0025	0.0044	0.0044	16,904
26 Dec 2023	0.0033	0.0042	0.0025	0.0025	0.0025	95,528
22 Dec 2023	0.0023	0.0047	0.0022	0.0046	0.0046	2,250,900
21 Dec 2023	0.0047	0.0047	0.0025	0.0027	0.0027	657,940
20 Dec 2023	0.0032	0.0032	0.0028	0.0032	0.0032	144,490
19 Dec 2023	0.0030	0.0030	0.0028	0.0028	0.0028	157,937
18 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	150
15 Dec 2023	0.0029	0.0029	0.0029	0.0029	0.0029	122
14 Dec 2023	0.0028	0.0034	0.0028	0.0029	0.0029	46,404
13 Dec 2023	0.0032	0.0032	0.0032	0.0032	0.0032	2,000
12 Dec 2023	0.0029	0.0033	0.0029	0.0029	0.0029	98,005
11 Dec 2023	0.0029	0.0029	0.0029	0.0029	0.0029	100
08 Dec 2023	0.0038	0.0038	0.0029	0.0029	0.0029	17,095
07 Dec 2023	0.0038	0.0038	0.0029	0.0029	0.0029	7,940
06 Dec 2023	0.0029	0.0029	0.0029	0.0029	0.0029	1,000
05 Dec 2023	0.0029	0.0029	0.0029	0.0029	0.0029	5,645
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6508-0.0062(-0.94%)

ASX 2007,664.10+26.70(+0.35%)

OIL83.16+0.53(+0.64%)

GOLD2,316.50-41.20(-1.75%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Reeltime Rentals, Inc. (RLTR)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6508
-0.0062(-0.94%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
83.16
+0.53(+0.64%)

GOLD
2,316.50
-41.20(-1.75%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)