Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Brands Inc (OP: RLBD )

0.0054 -0.0003 (-5.26%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1485 0.1500 0.1420 0.1469 512,886 -0.00(-1.08%)
Jan 30, 2019 0.1490 0.1490 0.1304 0.1485 849,828 +0.01(+9.76%)
Jan 29, 2019 0.1399 0.1500 0.1300 0.1353 538,413 -0.00(-3.29%)
Jan 28, 2019 0.1550 0.1550 0.1375 0.1399 756,794 -0.01(-6.73%)
Jan 25, 2019 0.1445 0.1650 0.1400 0.1500 1,546,000 +0.01(+7.22%)
Jan 24, 2019 0.1300 0.1460 0.1285 0.1399 443,167 +0.01(+8.87%)
Jan 23, 2019 0.1351 0.1575 0.1250 0.1285 603,870 -0.02(-14.33%)
Jan 22, 2019 0.1450 0.1600 0.1310 0.1500 419,313 +0.01(+3.45%)
Jan 18, 2019 0.1480 0.1480 0.1300 0.1450 523,600 +0.00(+0.07%)
Jan 17, 2019 0.1399 0.1498 0.1350 0.1449 318,748 +0.01(+11.46%)
Jan 16, 2019 0.1700 0.1725 0.1127 0.1300 1,486,996 -0.03(-19.00%)
Jan 15, 2019 0.1401 0.1790 0.1350 0.1605 3,357,044 +0.04(+33.75%)
Jan 14, 2019 0.0880 0.1200 0.0845 0.1200 2,129,577 +0.03(+36.52%)
Jan 11, 2019 0.0850 0.1000 0.0820 0.0879 415,900 +0.00(+3.41%)
Jan 10, 2019 0.0905 0.0990 0.0811 0.0850 451,641 -0.01(-6.08%)
Jan 09, 2019 0.0957 0.0957 0.0851 0.0905 199,900 +0.00(+0.00%)
Jan 08, 2019 0.0850 0.0959 0.0826 0.0905 242,072 +0.00(+0.78%)
Jan 07, 2019 0.0985 0.1200 0.0838 0.0898 402,175 -0.01(-7.23%)
Jan 04, 2019 0.0900 0.0969 0.0850 0.0968 282,400 +0.01(+7.56%)
Jan 03, 2019 0.0900 0.0900 0.0800 0.0900 246,031 +0.00(+0.90%)
Jan 02, 2019 0.0796 0.0950 0.0787 0.0892 176,286 +0.00(+4.94%)
Dec 31, 2018 0.0835 0.0870 0.0820 0.0850 284,700 -0.00(-1.39%)
Dec 28, 2018 0.0851 0.0890 0.0767 0.0862 549,600 -0.00(-4.65%)
Dec 27, 2018 0.0950 0.1090 0.0806 0.0904 378,572 -0.01(-9.60%)
Dec 26, 2018 0.1100 0.1200 0.0900 0.1000 331,450 -0.01(-7.66%)
Dec 24, 2018 0.0930 0.1225 0.0930 0.1083 461,600 +0.02(+16.70%)
Dec 21, 2018 0.1346 0.1348 0.0712 0.0928 2,572,600 -0.04(-28.06%)
Dec 20, 2018 0.1384 0.1385 0.1200 0.1290 607,847 -0.00(-0.77%)
Dec 19, 2018 0.1385 0.1385 0.1276 0.1300 328,612 -0.00(-0.76%)
Dec 18, 2018 0.1390 0.1390 0.1300 0.1310 183,442 +0.00(+0.77%)
Dec 17, 2018 0.1425 0.1432 0.1250 0.1300 344,604 -0.01(-3.77%)
Dec 14, 2018 0.1500 0.1500 0.1300 0.1351 378,300 -0.01(-5.92%)
Dec 13, 2018 0.1500 0.1500 0.1364 0.1436 299,307 -0.00(-0.97%)
Dec 12, 2018 0.1272 0.1450 0.1272 0.1450 833,208 +0.02(+15.91%)
Dec 11, 2018 0.1210 0.1400 0.1210 0.1251 284,334 -0.00(-1.26%)
Dec 10, 2018 0.1200 0.1400 0.1200 0.1267 239,809 +0.01(+4.71%)
Dec 07, 2018 0.1400 0.1400 0.1210 0.1210 622,900 -0.02(-13.57%)
Dec 06, 2018 0.1490 0.1490 0.1306 0.1400 394,163 +0.01(+7.20%)
Dec 04, 2018 0.1350 0.1390 0.1300 0.1306 457,100 -0.00(-3.26%)
Dec 03, 2018 0.1400 0.1500 0.1326 0.1350 316,327 -0.01(-3.57%)
Nov 30, 2018 0.1300 0.1400 0.1300 0.1400 292,600 +0.01(+5.26%)
Nov 29, 2018 0.1370 0.1370 0.1330 0.1330 199,442 -0.00(-1.41%)
Nov 28, 2018 0.1400 0.1400 0.1250 0.1349 454,912 -0.00(-2.25%)
Nov 27, 2018 0.1500 0.1500 0.1210 0.1380 894,719 -0.01(-6.44%)
Nov 26, 2018 0.1630 0.1879 0.1475 0.1475 3,114,078 +0.00(+0.00%)
Nov 23, 2018 0.1538 0.1675 0.1450 0.1475 187,600 -0.01(-7.41%)
Nov 21, 2018 0.1593 0.1593 0.1593 0 +0.01(+8.37%)
Nov 20, 2018 0.1420 0.1549 0.1400 0.1470 287,495 -0.01(-3.92%)
Nov 19, 2018 0.1599 0.1599 0.1500 0.1530 525,184 -0.01(-4.38%)
Nov 16, 2018 0.1630 0.1675 0.1550 0.1600 514,100 -0.00(-1.23%)
Nov 15, 2018 0.1361 0.1680 0.1361 0.1620 828,595 +0.02(+15.71%)
Nov 14, 2018 0.1280 0.1537 0.1230 0.1400 982,243 +0.00(+2.49%)
Nov 13, 2018 0.1580 0.1625 0.1360 0.1366 951,657 -0.03(-19.17%)
Nov 12, 2018 0.1600 0.1779 0.1510 0.1690 839,199 +0.01(+9.03%)
Nov 09, 2018 0.1700 0.1710 0.1526 0.1550 901,100 -0.01(-4.62%)
Nov 08, 2018 0.1699 0.1720 0.1500 0.1625 1,310,584 -0.01(-5.63%)
Nov 07, 2018 0.1490 0.1748 0.1410 0.1722 2,426,703 +0.03(+23.88%)
Nov 06, 2018 0.1225 0.1500 0.1200 0.1390 1,315,257 +0.02(+15.93%)
Nov 05, 2018 0.1190 0.1250 0.1100 0.1199 454,665 +0.01(+9.00%)
Nov 02, 2018 0.1400 0.1400 0.1050 0.1100 403,700 +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.