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 (%)
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%)
Nov 01, 2018 0.1061 0.1249 0.1000 0.1100 695,916 +0.01(+4.76%)
Oct 31, 2018 0.0850 0.1050 0.0730 0.1050 925,516 +0.02(+23.53%)
Oct 30, 2018 0.0800 0.1104 0.0711 0.0850 1,680,105 -0.02(-19.05%)
Oct 29, 2018 0.1300 0.1300 0.1050 0.1050 748,306 -0.01(-7.49%)
Oct 26, 2018 0.1250 0.1299 0.1100 0.1135 819,800 -0.01(-9.20%)
Oct 25, 2018 0.0936 0.1250 0.0936 0.1250 879,387 +0.03(+31.58%)
Oct 24, 2018 0.0922 0.0999 0.0802 0.0950 1,586,357 +0.00(+1.06%)
Oct 23, 2018 0.0750 0.1100 0.0750 0.0940 4,334,714 -0.02(-19.66%)
Oct 22, 2018 0.1500 0.1530 0.0940 0.1170 2,810,614 -0.02(-13.72%)
Oct 19, 2018 0.1399 0.1580 0.1300 0.1356 2,863,100 +0.02(+13.09%)
Oct 18, 2018 0.1791 0.1890 0.1022 0.1199 6,932,655 -0.07(-35.19%)
Oct 17, 2018 0.1451 0.2100 0.1300 0.1850 9,329,673 +0.04(+27.59%)
Oct 16, 2018 0.0860 0.1600 0.0850 0.1450 8,694,730 +0.06(+74.70%)
Oct 15, 2018 0.0690 0.0850 0.0582 0.0830 5,202,394 +0.02(+40.68%)
Oct 12, 2018 0.0680 0.0680 0.0567 0.0590 827,100 +0.00(+0.00%)
Oct 11, 2018 0.0531 0.0600 0.0520 0.0590 936,258 +0.00(+5.36%)
Oct 10, 2018 0.0690 0.0690 0.0551 0.0560 507,872 -0.00(-2.10%)
Oct 09, 2018 0.0550 0.0620 0.0550 0.0572 867,968 -0.00(-3.05%)
Oct 08, 2018 0.0700 0.0750 0.0520 0.0590 1,967,109 -0.00(-1.67%)
Oct 05, 2018 0.0556 0.0675 0.0535 0.0600 5,286,000 +0.00(+1.01%)
Oct 04, 2018 0.0660 0.0660 0.0525 0.0594 727,125 +0.00(+0.68%)
Oct 03, 2018 0.0628 0.0700 0.0505 0.0590 1,016,141 -0.01(-8.53%)
Oct 02, 2018 0.0680 0.0745 0.0625 0.0645 1,109,391 -0.00(-2.27%)
Oct 01, 2018 0.0680 0.0680 0.0520 0.0660 3,341,044 +0.01(+22.22%)
Sep 28, 2018 0.0399 0.0540 0.0399 0.0540 2,640,100 +0.01(+35.34%)
Sep 27, 2018 0.0355 0.0399 0.0354 0.0399 707,913 +0.00(+5.00%)
Sep 26, 2018 0.0400 0.0429 0.0321 0.0380 1,751,338 -0.00(-5.00%)
Sep 25, 2018 0.0630 0.0630 0.0392 0.0400 3,274,711 -0.02(-33.33%)
Sep 24, 2018 0.0755 0.0790 0.0505 0.0600 4,829,054 -0.01(-14.89%)
Sep 21, 2018 0.0535 0.0790 0.0455 0.0705 11,594,100 +0.02(+53.26%)
Sep 20, 2018 0.0451 0.0500 0.0310 0.0460 6,730,849 +0.01(+15.00%)
Sep 19, 2018 0.0215 0.0499 0.0190 0.0400 8,205,529 +0.02(+91.39%)
Sep 18, 2018 0.0373 0.0373 0.0190 0.0209 3,541,067 -0.01(-30.56%)
Sep 17, 2018 0.0195 0.0370 0.0195 0.0301 9,882,466 +0.01(+69.10%)
Sep 14, 2018 0.0109 0.0180 0.0095 0.0178 3,238,300 +0.01(+78.00%)
Sep 13, 2018 0.0100 0.0100 0.0059 0.0100 120,401 +0.00(+0.00%)
Sep 12, 2018 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Sep 11, 2018 0.0090 0.0100 0.0089 0.0100 109,233 +0.00(+2.04%)
Sep 10, 2018 0.0100 0.0100 0.0094 0.0098 282,946 +0.00(+4.26%)
Sep 07, 2018 0.0088 0.0094 0.0080 0.0094 251,700 +0.00(+16.05%)
Sep 06, 2018 0.0080 0.0098 0.0065 0.0081 248,788 +0.00(+5.19%)
Sep 05, 2018 0.0057 0.0077 0.0045 0.0077 371,112 +0.00(+22.22%)
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.