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 (%)
Jun 30, 2017 0.0220 0.0220 0.0220 0.0220 50,000 +0.00(+0.00%)
Jun 29, 2017 0.0220 0.0220 0.0220 0.0220 50,022 +0.00(+2.33%)
Jun 28, 2017 0.0220 0.0220 0.0210 0.0215 68,215 +0.00(+2.38%)
Jun 27, 2017 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+0.00%)
Jun 26, 2017 0.0220 0.0220 0.0210 0.0210 117,654 -0.00(-11.80%)
Jun 23, 2017 0.0229 0.0238 0.0215 0.0238 104,011 -0.00(-7.35%)
Jun 22, 2017 0.0261 0.0261 0.0226 0.0257 269,967 -0.00(-4.81%)
Jun 21, 2017 0.0400 0.0400 0.0270 0.0270 138,827 -0.01(-32.50%)
Jun 20, 2017 0.0260 0.0430 0.0210 0.0400 648,617 +0.02(+60.64%)
Jun 19, 2017 0.0241 0.0249 0.0215 0.0249 149,448 -0.00(-6.46%)
Jun 16, 2017 0.0235 0.0277 0.0230 0.0266 9,234 +0.00(+21.00%)
Jun 15, 2017 0.0230 0.0258 0.0213 0.0220 144,987 +0.00(+8.37%)
Jun 14, 2017 0.0220 0.0290 0.0200 0.0203 372,525 -0.01(-30.00%)
Jun 13, 2017 0.0296 0.0300 0.0203 0.0290 392,514 -0.00(-3.33%)
Jun 12, 2017 0.0405 0.0430 0.0200 0.0300 363,009 -0.00(-5.96%)
Jun 09, 2017 0.0390 0.0390 0.0200 0.0319 358,590 +0.00(+6.33%)
Jun 08, 2017 0.0440 0.0440 0.0257 0.0300 173,664 -0.01(-31.82%)
Jun 07, 2017 0.0460 0.0460 0.0300 0.0440 21,942 -0.01(-10.20%)
Jun 06, 2017 0.0460 0.0490 0.0398 0.0490 18,081 +0.00(+6.75%)
Jun 05, 2017 0.0460 0.0470 0.0335 0.0459 68,579 +0.00(+0.00%)
Jun 02, 2017 0.0387 0.0500 0.0350 0.0459 302,701 +0.01(+40.21%)
Jun 01, 2017 0.0300 0.0327 0.0300 0.0327 22,006 +0.00(+9.12%)
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%)
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.