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

Real Brands Inc (OP: RLBD )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 29, 2020 0.0150 0.0150 0.0110 0.0132 428,000 -0.00(-7.04%)
May 28, 2020 0.0149 0.0150 0.0132 0.0142 180,350 -0.00(-4.70%)
May 27, 2020 0.0149 0.0149 0.0125 0.0149 9,015 +0.00(+5.67%)
May 26, 2020 0.0137 0.0150 0.0125 0.0141 150,780 -0.00(-3.42%)
May 22, 2020 0.0152 0.0160 0.0125 0.0146 233,600 +0.00(+2.82%)
May 21, 2020 0.0131 0.0159 0.0125 0.0142 210,807 -0.00(-10.69%)
May 20, 2020 0.0130 0.0170 0.0130 0.0159 180,074 +0.00(+7.43%)
May 19, 2020 0.0160 0.0160 0.0130 0.0148 1,042,301 -0.00(-6.92%)
May 18, 2020 0.0170 0.0170 0.0125 0.0159 457,186 +0.00(+8.90%)
May 15, 2020 0.0179 0.0179 0.0125 0.0146 86,000 -0.00(-2.67%)
May 14, 2020 0.0125 0.0150 0.0125 0.0150 18,501 +0.00(+0.00%)
May 13, 2020 0.0169 0.0169 0.0135 0.0150 84,155 +0.00(+15.38%)
May 12, 2020 0.0157 0.0157 0.0125 0.0130 32,157 -0.00(-10.34%)
May 11, 2020 0.0169 0.0169 0.0130 0.0145 131,302 -0.00(-9.37%)
May 08, 2020 0.0165 0.0165 0.0143 0.0160 61,300 +0.00(+11.11%)
May 07, 2020 0.0170 0.0170 0.0125 0.0144 73,701 -0.00(-3.36%)
May 06, 2020 0.0170 0.0170 0.0135 0.0149 13,024 +0.00(+24.17%)
May 05, 2020 0.0111 0.0150 0.0111 0.0120 76,064 -0.00(-19.46%)
May 04, 2020 0.0149 0.0160 0.0111 0.0149 151,071 +0.00(+0.68%)
May 01, 2020 0.0123 0.0149 0.0123 0.0148 67,100 +0.00(+17.46%)
Apr 30, 2020 0.0150 0.0150 0.0100 0.0126 327,921 -0.00(-11.89%)
Apr 29, 2020 0.0170 0.0170 0.0120 0.0143 222,909 +0.00(+0.00%)
Apr 28, 2020 0.0126 0.0145 0.0120 0.0143 388,464 +0.00(+18.18%)
Apr 27, 2020 0.0143 0.0143 0.0090 0.0121 112,095 +0.00(+0.83%)
Apr 24, 2020 0.0120 0.0130 0.0080 0.0120 596,300 +0.00(+0.00%)
Apr 23, 2020 0.0125 0.0125 0.0080 0.0120 45,690 +0.00(+0.84%)
Apr 22, 2020 0.0110 0.0122 0.0080 0.0119 423,141 +0.00(+8.18%)
Apr 21, 2020 0.0092 0.0135 0.0083 0.0110 66,525 -0.00(-10.57%)
Apr 20, 2020 0.0123 0.0125 0.0102 0.0123 203,169 +0.00(+0.82%)
Apr 17, 2020 0.0126 0.0126 0.0100 0.0122 218,900 -0.00(-1.61%)
Apr 16, 2020 0.0124 0.0125 0.0100 0.0124 46,700 +0.00(+0.00%)
Apr 15, 2020 0.0126 0.0126 0.0100 0.0124 20,623 -0.00(-0.80%)
Apr 14, 2020 0.0126 0.0126 0.0101 0.0125 32,778 +0.00(+0.00%)
Apr 13, 2020 0.0108 0.0127 0.0100 0.0125 126,753 +0.00(+0.00%)
Apr 09, 2020 0.0145 0.0145 0.0115 0.0125 200,700 +0.00(+4.17%)
Apr 08, 2020 0.0128 0.0145 0.0083 0.0120 98,552 +0.00(+9.09%)
Apr 07, 2020 0.0130 0.0130 0.0100 0.0110 92,921 -0.00(-9.84%)
Apr 06, 2020 0.0124 0.0126 0.0115 0.0122 26,681 -0.00(-6.15%)
Apr 03, 2020 0.0120 0.0130 0.0115 0.0130 64,300 +0.00(+12.07%)
Apr 02, 2020 0.0113 0.0118 0.0113 0.0116 74,418 +0.00(+5.45%)
Apr 01, 2020 0.0116 0.0120 0.0100 0.0110 49,387 -0.00(-14.73%)
Mar 31, 2020 0.0126 0.0150 0.0100 0.0129 41,732 +0.00(+7.50%)
Mar 30, 2020 0.0082 0.0122 0.0082 0.0120 194,897 -0.00(-22.08%)
Mar 27, 2020 0.0113 0.0154 0.0113 0.0154 261,800 +0.00(+18.46%)
Mar 26, 2020 0.0120 0.0136 0.0110 0.0130 73,694 -0.00(-8.45%)
Mar 25, 2020 0.0133 0.0159 0.0071 0.0142 845,890 -0.00(-6.58%)
Mar 24, 2020 0.0104 0.0160 0.0104 0.0152 589,540 +0.00(+25.62%)
Mar 23, 2020 0.0158 0.0160 0.0110 0.0121 100,903 -0.00(-26.67%)
Mar 20, 2020 0.0150 0.0170 0.0130 0.0165 111,300 +0.00(+7.84%)
Mar 19, 2020 0.0160 0.0160 0.0120 0.0153 77,105 +0.00(+2.00%)
Mar 18, 2020 0.0180 0.0180 0.0120 0.0150 288,772 +0.00(+0.00%)
Mar 17, 2020 0.0150 0.0170 0.0120 0.0150 116,873 +0.00(+0.00%)
Mar 16, 2020 0.0175 0.0175 0.0150 0.0150 74,449 -0.00(-18.92%)
Mar 13, 2020 0.0160 0.0190 0.0160 0.0185 9,700 +0.00(+5.71%)
Mar 12, 2020 0.0150 0.0199 0.0150 0.0175 191,361 -0.00(-2.78%)
Mar 11, 2020 0.0190 0.0200 0.0180 0.0180 116,000 -0.00(-10.00%)
Mar 10, 2020 0.0200 0.0209 0.0170 0.0200 169,557 +0.00(+5.26%)
Mar 09, 2020 0.0215 0.0215 0.0170 0.0190 130,650 +0.00(+1.06%)
Mar 06, 2020 0.0220 0.0220 0.0188 0.0188 63,700 -0.00(-5.53%)
Mar 05, 2020 0.0190 0.0210 0.0171 0.0199 268,179 +0.00(+4.74%)
Mar 04, 2020 0.0170 0.0211 0.0170 0.0190 177,899 +0.00(+0.53%)
Mar 03, 2020 0.0189 0.0200 0.0188 0.0189 82,040 -0.00(-2.58%)
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.