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

Real Brands Inc (OP: RLBD )

0.0046 -0.0013 (-22.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 26, 2021 0.1300 0.1500 0.1099 0.1199 864,600 -0.01(-7.84%)
Feb 25, 2021 0.1350 0.1550 0.1301 0.1301 445,498 -0.01(-7.07%)
Feb 24, 2021 0.1440 0.1690 0.1210 0.1400 696,567 +0.01(+6.06%)
Feb 23, 2021 0.1400 0.1500 0.0600 0.1320 1,792,266 -0.01(-6.71%)
Feb 22, 2021 0.2026 0.2110 0.1205 0.1415 2,155,950 -0.06(-30.98%)
Feb 19, 2021 0.2390 0.2390 0.1910 0.2050 1,245,000 +0.01(+7.33%)
Feb 18, 2021 0.1750 0.2290 0.1750 0.1910 3,442,972 +0.02(+9.14%)
Feb 17, 2021 0.1300 0.1790 0.1250 0.1750 2,719,048 +0.05(+45.23%)
Feb 16, 2021 0.0910 0.3000 0.0900 0.1205 5,384,356 +0.03(+33.89%)
Feb 12, 2021 0.0678 0.0920 0.0655 0.0900 2,604,200 +0.02(+29.68%)
Feb 11, 2021 0.0670 0.0790 0.0590 0.0694 1,920,390 +0.00(+6.77%)
Feb 10, 2021 0.0560 0.0650 0.0560 0.0650 389,107 +0.01(+9.24%)
Feb 09, 2021 0.0638 0.0674 0.0550 0.0595 603,610 +0.00(+0.85%)
Feb 08, 2021 0.0675 0.0675 0.0565 0.0590 260,706 -0.00(-4.84%)
Feb 05, 2021 0.0550 0.0640 0.0550 0.0620 439,700 +0.00(+3.68%)
Feb 04, 2021 0.0600 0.0640 0.0598 0.0598 446,265 -0.00(-6.42%)
Feb 03, 2021 0.0650 0.0680 0.0545 0.0639 595,490 +0.01(+18.11%)
Feb 02, 2021 0.0540 0.0655 0.0490 0.0541 848,249 +0.00(+7.55%)
Feb 01, 2021 0.0457 0.0540 0.0457 0.0503 578,594 +0.00(+0.80%)
Jan 29, 2021 0.0550 0.0584 0.0405 0.0499 797,800 -0.01(-9.27%)
Jan 28, 2021 0.0550 0.0588 0.0500 0.0550 377,572 +0.00(+0.00%)
Jan 27, 2021 0.0680 0.0680 0.0550 0.0550 935,633 -0.01(-18.40%)
Jan 26, 2021 0.0550 0.0680 0.0550 0.0674 663,728 +0.00(+7.32%)
Jan 25, 2021 0.0660 0.0700 0.0560 0.0628 592,298 +0.00(+5.90%)
Jan 22, 2021 0.0618 0.0689 0.0511 0.0593 993,700 -0.00(-6.76%)
Jan 21, 2021 0.0688 0.0700 0.0580 0.0636 532,555 -0.00(-2.15%)
Jan 20, 2021 0.0620 0.0700 0.0585 0.0650 944,630 +0.00(+4.00%)
Jan 19, 2021 0.0598 0.0650 0.0570 0.0625 1,458,831 +0.01(+9.65%)
Jan 15, 2021 0.0605 0.0609 0.0556 0.0570 292,500 -0.00(-5.00%)
Jan 14, 2021 0.0573 0.0605 0.0500 0.0600 1,120,596 +0.00(+7.14%)
Jan 13, 2021 0.0635 0.0635 0.0500 0.0560 568,716 +0.00(+7.69%)
Jan 12, 2021 0.0480 0.0635 0.0413 0.0520 267,972 -0.00(-5.45%)
Jan 11, 2021 0.0511 0.0700 0.0490 0.0550 886,767 -0.01(-11.29%)
Jan 08, 2021 0.0650 0.0700 0.0555 0.0620 1,004,600 -0.00(-4.62%)
Jan 07, 2021 0.0600 0.0650 0.0525 0.0650 563,903 +0.01(+8.33%)
Jan 06, 2021 0.0449 0.0600 0.0449 0.0600 1,968,860 +0.02(+34.83%)
Jan 05, 2021 0.0438 0.0449 0.0415 0.0445 280,126 +0.00(+7.23%)
Jan 04, 2021 0.0395 0.0449 0.0385 0.0415 408,406 +0.00(+8.07%)
Dec 31, 2020 0.0384 0.0384 0.0384 513,577 -0.01(-14.67%)
Dec 30, 2020 0.0410 0.0450 0.0390 0.0450 513,577 +0.01(+15.98%)
Dec 29, 2020 0.0368 0.0405 0.0360 0.0388 318,801 +0.01(+19.02%)
Dec 28, 2020 0.0300 0.0400 0.0274 0.0326 1,480,746 +0.01(+18.98%)
Dec 24, 2020 0.0273 0.0309 0.0273 0.0274 75,000 -0.00(-1.79%)
Dec 23, 2020 0.0320 0.0320 0.0260 0.0279 72,905 +0.00(+0.36%)
Dec 22, 2020 0.0250 0.0279 0.0250 0.0278 154,431 +0.00(+11.20%)
Dec 21, 2020 0.0262 0.0320 0.0250 0.0250 469,701 -0.00(-4.21%)
Dec 18, 2020 0.0274 0.0320 0.0260 0.0261 675,100 +0.00(+0.38%)
Dec 17, 2020 0.0323 0.0325 0.0260 0.0260 573,012 -0.01(-17.46%)
Dec 16, 2020 0.0315 0.0322 0.0297 0.0315 157,961 +0.00(+5.00%)
Dec 15, 2020 0.0310 0.0310 0.0300 0.0300 270,656 -0.00(-5.96%)
Dec 14, 2020 0.0293 0.0330 0.0293 0.0319 83,099 +0.00(+8.87%)
Dec 11, 2020 0.0330 0.0330 0.0290 0.0293 187,100 -0.00(-5.48%)
Dec 10, 2020 0.0286 0.0310 0.0260 0.0310 448,584 +0.00(+14.81%)
Dec 09, 2020 0.0303 0.0303 0.0260 0.0270 103,736 +0.00(+0.00%)
Dec 08, 2020 0.0280 0.0305 0.0256 0.0270 562,384 -0.00(-3.57%)
Dec 07, 2020 0.0330 0.0330 0.0280 0.0280 85,233 -0.00(-3.11%)
Dec 04, 2020 0.0261 0.0340 0.0260 0.0289 646,700 +0.00(+4.33%)
Dec 03, 2020 0.0250 0.0278 0.0250 0.0277 267,908 +0.00(+2.97%)
Dec 02, 2020 0.0274 0.0274 0.0260 0.0269 57,904 +0.00(+1.51%)
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.