Relief Therapeutics Holding SA (RLFTF)
OTCMKTS
· Delayed Price · Currency is USD
2.700
-0.340 (-11.18%)
Apr 28, 2025, 3:47 PM EDT
RLFTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | -11.18% | 14,462 |
| Apr 25, 2025 | 2.99 | 3.04 | 2.83 | 3.04 | 3.04 | -0.33% | 1,141 |
| Apr 24, 2025 | 2.93 | 3.05 | 2.86 | 3.05 | 3.05 | 3.39% | 399 |
| Apr 23, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | -2.80% | 1,172 |
| Apr 22, 2025 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | -3.96% | 8,920 |
| Apr 21, 2025 | 2.85 | 3.16 | 2.85 | 3.16 | 3.16 | 3.27% | 684 |
| Apr 17, 2025 | 2.95 | 3.10 | 2.74 | 3.06 | 3.06 | 4.62% | 6,793 |
| Apr 16, 2025 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | -0.51% | 1,582 |
| Apr 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 97 |
| Apr 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 4 |
| Apr 11, 2025 | 3.00 | 3.00 | 2.89 | 2.94 | 2.94 | 6.91% | 1,725 |
| Apr 10, 2025 | 3.04 | 3.04 | 2.75 | 2.75 | 2.75 | 0.36% | 3,078 |
| Apr 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 11.93% | 250 |
| Apr 8, 2025 | 2.40 | 2.56 | 2.40 | 2.45 | 2.45 | 2.04% | 1,288 |
| Apr 7, 2025 | 2.59 | 2.59 | 2.40 | 2.40 | 2.40 | 6.62% | 1,608 |
| Apr 4, 2025 | 2.48 | 2.76 | 2.25 | 2.25 | 2.25 | -5.86% | 1,195 |
| Apr 3, 2025 | 2.69 | 2.76 | 2.39 | 2.39 | 2.39 | 2.14% | 2,152 |
| Apr 2, 2025 | 2.50 | 2.50 | 2.34 | 2.34 | 2.34 | -11.03% | 3,955 |
| Apr 1, 2025 | 2.54 | 2.63 | 2.54 | 2.63 | 2.63 | -2.77% | 329 |
| Mar 31, 2025 | 2.64 | 2.85 | 2.55 | 2.71 | 2.71 | 2.46% | 3,683 |
| Mar 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | 115 |
| Mar 27, 2025 | 2.63 | 2.63 | 2.60 | 2.60 | 2.60 | 2.36% | 610 |
| Mar 26, 2025 | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -11.19% | 1,587 |
| Mar 25, 2025 | 2.57 | 2.86 | 2.57 | 2.86 | 2.86 | 2.88% | 723 |
| Mar 24, 2025 | 2.70 | 2.79 | 2.45 | 2.78 | 2.78 | -2.80% | 1,953 |
| Mar 21, 2025 | 2.85 | 2.86 | 2.77 | 2.86 | 2.86 | -4.67% | 2,439 |
| Mar 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 270 |
| Mar 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 312 |
| Mar 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 60 |
| Mar 17, 2025 | 2.80 | 2.80 | 2.73 | 2.80 | 2.80 | -11.39% | 743 |
| Mar 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 24 |
| Mar 13, 2025 | 2.95 | 3.16 | 2.95 | 3.16 | 3.16 | 2.07% | 572 |
| Mar 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.03% | 2,006 |
| Mar 11, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 5.84% | 396 |
| Mar 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -8.17% | 3,611 |
| Mar 7, 2025 | 3.35 | 3.37 | 3.35 | 3.35 | 3.35 | -4.74% | 996 |
| Mar 6, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 44 |
| Mar 5, 2025 | 3.51 | 3.52 | 3.30 | 3.52 | 3.52 | 2.65% | 1,659 |
| Mar 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.72% | 6,208 |
| Mar 3, 2025 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 4.35% | 339 |
| Feb 28, 2025 | 3.46 | 3.63 | 3.45 | 3.45 | 3.45 | -4.17% | 6,250 |
| Feb 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 35 |
| Feb 26, 2025 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | -5.51% | 656 |
| Feb 25, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 5.54% | 377 |
| Feb 24, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 153 |
| Feb 21, 2025 | 3.40 | 3.61 | 3.40 | 3.61 | 3.61 | 1.92% | 467 |
| Feb 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 71 |
| Feb 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.18% | 339 |
| Feb 18, 2025 | 3.90 | 3.90 | 3.40 | 3.40 | 3.40 | -11.69% | 2,973 |
| Feb 14, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | -3.75% | 751 |