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 (%)
May 31, 2017 0.0385 0.0385 0.0300 0.0300 12,372 +0.00(+0.00%)
May 30, 2017 0.0500 0.0510 0.0240 0.0300 439,852 -0.01(-25.00%)
May 26, 2017 0.0430 0.0430 0.0400 0.0400 20,521 -0.00(-2.44%)
May 25, 2017 0.0500 0.0510 0.0400 0.0410 127,359 -0.01(-16.50%)
May 24, 2017 0.0500 0.0500 0.0420 0.0491 280,379 -0.00(-1.80%)
May 23, 2017 0.0571 0.0600 0.0450 0.0500 232,205 +0.00(+2.04%)
May 22, 2017 0.0651 0.0749 0.0450 0.0490 246,697 -0.03(-34.67%)
May 19, 2017 0.0745 0.0800 0.0730 0.0750 4,043 -0.01(-7.41%)
May 18, 2017 0.0810 0.0810 0.0810 0.0810 63,747 +0.00(+0.00%)
May 17, 2017 0.0850 0.0980 0.0750 0.0810 96,053 -0.02(-17.35%)
May 16, 2017 0.0764 0.1000 0.0764 0.0980 18,871 +0.01(+16.67%)
May 15, 2017 0.0820 0.1000 0.0820 0.0840 9,386 -0.01(-7.69%)
May 12, 2017 0.1149 0.1149 0.0812 0.0910 16,994 -0.01(-9.00%)
May 11, 2017 0.1175 0.1250 0.0950 0.1000 268,427 +0.00(+0.00%)
May 10, 2017 0.1000 0.1104 0.0901 0.1000 104,604 +0.00(+0.00%)
May 09, 2017 0.1300 0.1300 0.0825 0.1000 237,320 -0.03(-23.08%)
May 08, 2017 0.1200 0.1300 0.0977 0.1300 145,094 +0.03(+33.33%)
May 05, 2017 0.0770 0.1000 0.0770 0.0975 392,479 +0.03(+39.29%)
May 04, 2017 0.0620 0.0770 0.0590 0.0700 206,537 +0.01(+18.64%)
May 03, 2017 0.0740 0.0740 0.0550 0.0590 193,568 -0.01(-19.77%)
May 02, 2017 0.0675 0.0740 0.0500 0.0735 177,202 +0.01(+18.61%)
May 01, 2017 0.0668 0.0740 0.0520 0.0620 25,147 +0.00(+0.00%)
Apr 28, 2017 0.0620 0.0620 0.0600 0.0620 14,939 +0.00(+3.33%)
Apr 27, 2017 0.0600 0.0600 0.0597 0.0600 19,882 +0.00(+0.67%)
Apr 24, 2017 0.0596 0.0596 0.0596 87 +0.01(+16.86%)
Apr 19, 2017 0.0510 0.0510 0.0510 36 -0.00(-7.27%)
Apr 18, 2017 0.0604 0.0604 0.0550 0.0550 22,000 -0.01(-11.29%)
Apr 17, 2017 0.0604 0.0620 0.0604 0.0620 960 +0.01(+12.73%)
Apr 12, 2017 0.0550 0.0550 0.0550 21 -0.01(-11.29%)
Apr 11, 2017 0.0551 0.0620 0.0551 0.0620 13,906 +0.00(+2.67%)
Apr 10, 2017 0.0550 0.0604 0.0550 0.0604 20,000 -0.01(-9.26%)
Apr 07, 2017 0.0550 0.0690 0.0550 0.0665 18,715 -0.00(-3.55%)
Apr 06, 2017 0.0685 0.0690 0.0647 0.0690 20,000 +0.01(+15.00%)
Apr 05, 2017 0.0600 0.0600 0.0600 0.0600 9,974 +0.00(+0.00%)
Apr 04, 2017 0.0600 0.0600 0.0600 0.0600 12,121 -0.00(-4.91%)
Apr 03, 2017 0.0720 0.0720 0.0605 0.0631 20,445 -0.01(-11.75%)
Mar 31, 2017 0.0600 0.0715 0.0551 0.0715 78,783 +0.02(+30.00%)
Mar 30, 2017 0.0645 0.0645 0.0550 0.0550 17,211 -0.01(-16.39%)
Mar 29, 2017 0.0690 0.0690 0.0658 0.0658 1,010 +0.00(+1.10%)
Mar 28, 2017 0.0651 0.0651 0.0651 0.0651 384 -0.00(-0.20%)
Mar 27, 2017 0.0700 0.0705 0.0633 0.0652 15,699 +0.01(+27.84%)
Mar 24, 2017 0.0481 0.0740 0.0481 0.0510 72,852 -0.00(-5.79%)
Mar 23, 2017 0.0660 0.0740 0.0541 0.0541 23,800 -0.01(-18.10%)
Mar 22, 2017 0.0480 0.0661 0.0480 0.0661 67,123 +0.01(+20.18%)
Mar 21, 2017 0.0550 0.0550 0.0550 0.0550 4,638 +0.01(+16.53%)
Mar 20, 2017 0.0472 0.0472 0.0472 0.0472 10,900 -0.01(-21.33%)
Mar 17, 2017 0.0604 0.0750 0.0455 0.0600 208,425 -0.02(-21.05%)
Mar 16, 2017 0.0550 0.0760 0.0550 0.0760 33,205 +0.00(+0.00%)
Mar 15, 2017 0.0770 0.0770 0.0500 0.0760 59,308 +0.00(+0.00%)
Mar 14, 2017 0.0740 0.0770 0.0420 0.0760 246,839 +0.02(+28.81%)
Mar 13, 2017 0.0540 0.0595 0.0500 0.0590 203,035 +0.00(+9.26%)
Mar 10, 2017 0.0530 0.0540 0.0530 0.0540 17,000 +0.00(+0.19%)
Mar 09, 2017 0.0500 0.0539 0.0500 0.0539 29,678 -0.00(-1.82%)
Mar 08, 2017 0.0549 0.0549 0.0549 0.0549 1,000 +0.00(+6.40%)
Mar 07, 2017 0.0516 0.0516 0.0516 0.0516 513 +0.00(+4.03%)
Mar 06, 2017 0.0483 0.0496 0.0455 0.0496 11,605 +0.00(+2.16%)
Mar 03, 2017 0.0486 0.0486 0.0486 0.0486 2,000 +0.00(+6.94%)
Mar 02, 2017 0.0519 0.0599 0.0377 0.0454 85,750 -0.01(-15.61%)
Mar 01, 2017 0.0685 0.0740 0.0360 0.0538 71,654 -0.02(-27.30%)
Feb 28, 2017 0.0750 0.0750 0.0332 0.0740 23,592 -0.00(-1.33%)
Feb 27, 2017 0.0700 0.0760 0.0500 0.0750 42,601 +0.01(+13.38%)
Feb 24, 2017 0.0600 0.0800 0.0550 0.0662 292,097 +0.00(+3.36%)
Feb 23, 2017 0.0620 0.0640 0.0340 0.0640 398,348 +0.00(+3.23%)
Feb 22, 2017 0.0350 0.0650 0.0340 0.0620 408,550 +0.03(+96.08%)
Feb 21, 2017 0.0301 0.0320 0.0264 0.0316 152,323 +0.00(+5.40%)
Feb 17, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2017 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Feb 14, 2017 0.0300 0.0300 0.0300 0.0300 3,331 -0.00(-6.25%)
Feb 13, 2017 0.0330 0.0330 0.0220 0.0320 20,279 +0.01(+60.00%)
Feb 09, 2017 0.0200 0.0200 0.0200 40 -0.01(-39.39%)
Feb 07, 2017 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Feb 06, 2017 0.0263 0.0350 0.0263 0.0350 78,850 +0.01(+20.69%)
Feb 03, 2017 0.0190 0.0330 0.0171 0.0290 623,034 -0.00(-2.24%)
Feb 01, 2017 0.0297 0.0297 0.0297 0 -0.00(-12.75%)
Jan 31, 2017 0.0350 0.0350 0.0304 0.0340 5,260 +0.00(+13.33%)
Jan 30, 2017 0.0166 0.0300 0.0166 0.0300 38,945 +0.01(+80.72%)
Jan 27, 2017 0.0237 0.0300 0.0166 0.0166 147,412 +0.00(+0.00%)
Jan 26, 2017 0.0166 0.0166 0.0166 0.0166 301 +0.00(+0.00%)
Jan 25, 2017 0.0246 0.0246 0.0166 0.0166 62,614 -0.00(-17.00%)
Jan 24, 2017 0.0240 0.0246 0.0165 0.0200 88,878 -0.00(-15.79%)
Jan 23, 2017 0.0226 0.0246 0.0226 0.0238 51,001 -0.00(-4.23%)
Jan 20, 2017 0.0160 0.0248 0.0160 0.0248 42,263 +0.01(+55.00%)
Jan 18, 2017 0.0160 0.0160 0.0160 67 -0.01(-34.69%)
Jan 12, 2017 0.0245 0.0245 0.0245 9 -0.00(-2.00%)
Jan 09, 2017 0.0250 0.0250 0.0250 56 +0.00(+5.04%)
Jan 06, 2017 0.0238 0.0238 0.0238 0.0238 5,667 +0.00(+0.00%)
Jan 03, 2017 0.0238 0.0238 0.0238 0 +0.00(+5.31%)
Dec 30, 2016 0.0226 0.0226 0.0226 0 +0.01(+36.97%)
Dec 29, 2016 0.0170 0.0172 0.0165 0.0165 55,783 -0.00(-8.33%)
Dec 27, 2016 0.0180 0.0180 0.0180 81 +0.00(+12.50%)
Dec 23, 2016 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
Dec 22, 2016 0.0465 0.0500 0.0161 0.0161 771,550 -0.02(-50.31%)
Dec 21, 2016 0.0324 0.0324 0.0324 0.0324 1,534 -0.00(-0.49%)
Dec 20, 2016 0.0300 0.0343 0.0270 0.0326 152,403 +0.01(+21.04%)
Dec 19, 2016 0.0300 0.0300 0.0269 0.0269 54,033 -0.00(-10.03%)
Dec 16, 2016 0.0279 0.0316 0.0272 0.0299 107,426 +0.00(+16.34%)
Dec 15, 2016 0.0280 0.0280 0.0257 0.0257 46,583 -0.00(-11.07%)
Dec 14, 2016 0.0289 0.0289 0.0271 0.0289 17,607 +0.01(+60.56%)
Dec 13, 2016 0.0280 0.0280 0.0180 0.0180 19,762 -0.01(-30.23%)
Dec 12, 2016 0.0268 0.0268 0.0258 0.0258 11,000 -0.00(-3.73%)
Dec 09, 2016 0.0162 0.0268 0.0162 0.0268 14,880 -0.00(-0.07%)
Dec 08, 2016 0.0299 0.0299 0.0170 0.0268 74,000 -0.00(-10.30%)
Dec 07, 2016 0.0279 0.0300 0.0279 0.0299 18,681 +0.00(+6.79%)
Dec 06, 2016 0.0280 0.0280 0.0279 0.0280 438,340 +0.00(+0.00%)
Dec 05, 2016 0.0259 0.0350 0.0189 0.0280 240,137 +0.00(+16.67%)
Dec 02, 2016 0.0130 0.0240 0.0130 0.0240 530,290 +0.01(+60.00%)
Dec 01, 2016 0.0186 0.0210 0.0150 0.0150 50,006 -0.01(-28.57%)
Nov 30, 2016 0.0210 0.0210 0.0210 0.0210 4,024 +0.00(+0.00%)
Nov 29, 2016 0.0210 0.0210 0.0210 0.0210 18,994 -0.00(-6.25%)
Nov 28, 2016 0.0224 0.0224 0.0224 0.0224 1,000 +0.00(+0.00%)
Nov 25, 2016 0.0224 0.0224 0.0224 0.0224 4,926 +0.01(+94.78%)
Nov 23, 2016 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Nov 22, 2016 0.0157 0.0157 0.0115 0.0115 538,834 -0.01(-39.47%)
Nov 21, 2016 0.0220 0.0220 0.0190 0.0190 100,499 -0.00(-5.00%)
Nov 18, 2016 0.0200 0.0200 0.0200 0.0200 37,996 +0.00(+5.26%)
Nov 17, 2016 0.0225 0.0225 0.0190 0.0190 268 +0.00(+0.30%)
Nov 16, 2016 0.0266 0.0266 0.0189 0.0189 9,015 -0.01(-39.86%)
Nov 09, 2016 0.0315 0.0315 0.0315 2 -0.00(-1.56%)
Nov 08, 2016 0.0297 0.0320 0.0297 0.0320 4,501 +0.02(+100.00%)
Nov 02, 2016 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Nov 01, 2016 0.0291 0.0330 0.0250 0.0250 131,700 +0.00(+4.17%)
Oct 31, 2016 0.0240 0.0240 0.0210 0.0240 77,010 +0.00(+0.42%)
Oct 28, 2016 0.0370 0.0370 0.0239 0.0239 132,700 -0.01(-34.94%)
Oct 27, 2016 0.0367 0.0367 0.0367 0.0367 2,000 +0.01(+46.35%)
Oct 26, 2016 0.0350 0.0440 0.0251 0.0251 66,041 -0.02(-42.95%)
Oct 25, 2016 0.0470 0.0510 0.0370 0.0440 161,630 +0.01(+14.29%)
Oct 24, 2016 0.0300 0.0385 0.0300 0.0385 14,723 -0.00(-1.28%)
Oct 21, 2016 0.0510 0.0510 0.0225 0.0390 61,635 -0.01(-18.75%)
Oct 20, 2016 0.0334 0.0448 0.0300 0.0480 68,000 -0.00(-1.76%)
Oct 19, 2016 0.0400 0.0489 0.0400 0.0489 26,283 -0.00(-7.81%)
Oct 18, 2016 0.0340 0.0530 0.0250 0.0530 97,984 +0.03(+112.00%)
Oct 17, 2016 0.0360 0.0360 0.0250 0.0250 4,403 +0.00(+2.04%)
Oct 14, 2016 0.0238 0.0246 0.0200 0.0245 84,249 +0.00(+6.52%)
Oct 13, 2016 0.0050 0.0230 0.0050 0.0230 88,453 +0.00(+25.00%)
Oct 10, 2016 0.0184 0.0184 0.0184 0 +0.00(+0.00%)
Oct 07, 2016 0.0184 0.0184 0.0184 0.0184 25,000 +0.00(+0.00%)
Oct 06, 2016 0.0184 0.0184 0.0184 0.0184 4,000 +0.00(+11.58%)
Oct 05, 2016 0.0067 0.0184 0.0066 0.0165 423,036 +0.01(+111.42%)
Oct 04, 2016 0.0103 0.0103 0.0078 0.0078 113,521 -0.01(-57.84%)
Oct 03, 2016 0.0185 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Sep 30, 2016 0.0150 0.0185 0.0145 0.0185 72,000 +0.00(+15.62%)
Sep 29, 2016 0.0100 0.0160 0.0100 0.0160 10,442 +0.00(+0.00%)
Sep 28, 2016 0.0132 0.0165 0.0085 0.0160 384,013 +0.00(+6.67%)
Sep 27, 2016 0.0150 0.0150 0.0150 0.0150 11,470 +0.00(+28.64%)
Sep 23, 2016 0.0117 0.0117 0.0117 1 -0.00(-23.29%)
Sep 20, 2016 0.0152 0.0152 0.0152 7 -0.01(-26.21%)
Sep 16, 2016 0.0206 0.0206 0.0206 0 +0.00(+0.49%)
Sep 15, 2016 0.0205 0.0205 0.0205 0.0205 5,561 +0.00(+1.99%)
Sep 13, 2016 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Sep 08, 2016 0.0201 0.0201 0.0201 0 -0.03(-59.72%)
Sep 07, 2016 0.0200 0.0499 0.0200 0.0499 13,361 +0.00(+0.00%)
Sep 02, 2016 0.0499 0.0499 0.0499 2 +0.01(+14.71%)
Sep 01, 2016 0.0430 0.0435 0.0430 0.0435 47,576 +0.00(+2.81%)
Aug 31, 2016 0.0400 0.0423 0.0400 0.0423 26,782 +0.00(+5.77%)
Aug 30, 2016 0.0434 0.0434 0.0220 0.0400 43,917 +0.02(+90.48%)
Aug 22, 2016 0.0210 0.0210 0.0210 4 -0.01(-30.00%)
Aug 19, 2016 0.0300 0.0323 0.0300 0.0300 29,298 +0.01(+100.00%)
Aug 17, 2016 0.0150 0.0150 0.0150 4 -0.01(-42.31%)
Aug 09, 2016 0.0260 0.0260 0.0260 9 -0.00(-4.41%)
Aug 05, 2016 0.0272 0.0272 0.0272 1 -0.00(-15.00%)
Aug 03, 2016 0.0320 0.0320 0.0320 0 -0.00(-13.51%)
Aug 02, 2016 0.0400 0.0400 0.0370 0.0370 112,007 -0.00(-9.31%)
Aug 01, 2016 0.0400 0.0408 0.0400 0.0408 46,965 +0.00(+2.00%)
Jul 29, 2016 0.0434 0.0434 0.0400 0.0400 30,154 -0.00(-7.83%)
Jul 28, 2016 0.0394 0.0434 0.0394 0.0434 50,980 +0.02(+73.60%)
Jul 18, 2016 0.0250 0.0250 0.0250 1 -0.00(-0.40%)
Jul 15, 2016 0.0250 0.0251 0.0250 0.0251 16,601 -0.00(-3.46%)
Jul 14, 2016 0.0284 0.0284 0.0260 0.0260 5,613 +0.00(+4.00%)
Jul 11, 2016 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Jul 01, 2016 0.0270 0.0270 0.0270 1 -0.00(-6.71%)
Jun 30, 2016 0.0300 0.0300 0.0289 0.0289 25,536 +0.00(+1.78%)
Jun 29, 2016 0.0247 0.0284 0.0231 0.0284 33,119 +0.00(+0.08%)
Jun 27, 2016 0.0284 0.0284 0.0284 14 -0.00(-5.29%)
Jun 23, 2016 0.0300 0.0300 0.0300 20 -0.01(-23.08%)
Jun 22, 2016 0.0300 0.0390 0.0300 0.0390 13,465 +0.00(+3.45%)
Jun 20, 2016 0.0377 0.0377 0.0377 29 +0.00(+0.00%)
Jun 17, 2016 0.0400 0.0400 0.0377 0.0377 30,039 +0.00(+4.46%)
Jun 16, 2016 0.0399 0.0400 0.0250 0.0361 68,347 -0.00(-7.46%)
Jun 15, 2016 0.0326 0.0390 0.0326 0.0390 1,502 +0.00(+0.00%)
Jun 14, 2016 0.0480 0.0490 0.0200 0.0390 316,492 -0.00(-11.08%)
Jun 13, 2016 0.0400 0.0439 0.0400 0.0439 8,525 +0.01(+25.31%)
Jun 10, 2016 0.0300 0.0350 0.0300 0.0350 25,067 +0.01(+16.67%)
Jun 09, 2016 0.0300 0.0300 0.0300 0.0300 115,001 -0.00(-10.87%)
Jun 08, 2016 0.0450 0.0500 0.0300 0.0337 140,240 -0.02(-37.67%)
Jun 07, 2016 0.0488 0.0600 0.0488 0.0540 112,691 +0.01(+22.03%)
Jun 06, 2016 0.0442 0.0484 0.0442 0.0442 5,825 +0.00(+0.00%)
Jun 03, 2016 0.0500 0.0500 0.0442 0.0442 22,500 -0.00(-7.81%)
Jun 02, 2016 0.0500 0.0500 0.0466 0.0480 4,868 +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.