Relief Therapeutics Holding SA (RLFTF)
OTCMKTS · Delayed Price · Currency is USD
2.940
-0.260 (-8.13%)
Aug 5, 2025, 2:57 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -8.13% | 2 |
| Aug 4, 2025 | 3.15 | 3.37 | 3.09 | 3.20 | 3.20 | 1.27% | 13,843 |
| Aug 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 119 |
| Jul 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 33 |
| Jul 30, 2025 | 3.27 | 3.39 | 3.16 | 3.16 | 3.16 | -1.25% | 6,483 |
| Jul 29, 2025 | 3.24 | 3.38 | 3.20 | 3.20 | 3.20 | 11.50% | 1,564 |
| Jul 28, 2025 | 2.75 | 2.87 | 2.74 | 2.87 | 2.87 | -6.51% | 5,141 |
| Jul 25, 2025 | 2.84 | 3.07 | 2.80 | 3.07 | 3.07 | 3.02% | 2,370 |
| Jul 24, 2025 | 2.92 | 3.07 | 2.92 | 2.98 | 2.98 | 5.11% | 498 |
| Jul 23, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.53% | 262 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.69 | 2.82 | 2.82 | 1.08% | 660 |
| Jul 21, 2025 | 2.75 | 2.80 | 2.70 | 2.79 | 2.79 | 1.53% | 2,000 |
| Jul 18, 2025 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -3.58% | 1,008 |
| Jul 17, 2025 | 2.73 | 2.85 | 2.73 | 2.85 | 2.85 | 4.01% | 473 |
| Jul 16, 2025 | 2.80 | 2.80 | 2.62 | 2.74 | 2.74 | -1.79% | 931 |
| Jul 15, 2025 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | 1.12% | 712 |
| Jul 14, 2025 | 2.60 | 2.90 | 2.60 | 2.76 | 2.76 | -4.20% | 1,906 |
| Jul 11, 2025 | 2.82 | 2.88 | 2.60 | 2.88 | 2.88 | 1.05% | 2,545 |
| Jul 10, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.26% | 221 |
| Jul 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | 437 |
| Jul 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 206 |
| Jul 7, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | - | 692 |
| Jul 3, 2025 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | 4.01% | 1,087 |
| Jul 2, 2025 | 2.61 | 2.83 | 2.60 | 2.69 | 2.69 | -2.82% | 666 |
| Jul 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | 220 |
| Jun 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.09% | 376 |
| Jun 27, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 130 |
| Jun 26, 2025 | 2.64 | 2.69 | 2.64 | 2.69 | 2.69 | -0.22% | 5,706 |
| Jun 25, 2025 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | -2.67% | 15,427 |
| Jun 24, 2025 | 2.86 | 2.86 | 2.77 | 2.77 | 2.77 | -0.61% | 815 |
| Jun 23, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 210 |
| Jun 20, 2025 | 2.80 | 2.80 | 2.70 | 2.79 | 2.79 | -2.62% | 3,133 |
| Jun 18, 2025 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | 0.07% | 7,727 |
| Jun 17, 2025 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 5.93% | 3,730 |
| Jun 16, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -3.91% | 1,004 |
| Jun 13, 2025 | 2.80 | 2.82 | 2.80 | 2.81 | 2.81 | 1.26% | 1,321 |
| Jun 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.91% | 177 |
| Jun 11, 2025 | 2.70 | 2.72 | 2.63 | 2.72 | 2.72 | -0.80% | 2,421 |
| Jun 10, 2025 | 2.67 | 2.75 | 2.65 | 2.75 | 2.75 | -1.47% | 5,717 |
| Jun 9, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.31% | 180 |
| Jun 6, 2025 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | -1.79% | 1,178 |
| Jun 5, 2025 | 2.88 | 2.92 | 2.80 | 2.80 | 2.80 | -1.06% | 2,964 |
| Jun 4, 2025 | 2.90 | 2.94 | 2.83 | 2.83 | 2.83 | -5.03% | 4,895 |
| Jun 3, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 4,525 |
| Jun 2, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 774 |
| May 30, 2025 | 2.95 | 2.95 | 2.85 | 2.90 | 2.90 | -9.38% | 15,742 |
| May 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 200 |
| May 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 5,084 |
| May 27, 2025 | 3.26 | 3.26 | 3.15 | 3.26 | 3.26 | -9.70% | 12,501 |
| May 23, 2025 | 3.41 | 3.61 | 3.41 | 3.61 | 3.61 | -4.50% | 702 |