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 (%)
Jun 28, 2019 0.0780 0.0800 0.0701 0.0750 198,500 -0.00(-3.85%)
Jun 27, 2019 0.0534 0.0780 0.0534 0.0780 642,332 +0.01(+17.65%)
Jun 26, 2019 0.0690 0.0750 0.0599 0.0663 177,218 -0.00(-0.30%)
Jun 25, 2019 0.0645 0.0680 0.0585 0.0665 174,927 +0.00(+3.91%)
Jun 24, 2019 0.0601 0.0680 0.0601 0.0640 98,882 +0.00(+1.59%)
Jun 21, 2019 0.0623 0.0689 0.0623 0.0630 55,700 -0.00(-3.08%)
Jun 20, 2019 0.0697 0.0710 0.0625 0.0650 142,330 -0.00(-6.34%)
Jun 19, 2019 0.0680 0.0699 0.0630 0.0694 126,493 +0.00(+2.06%)
Jun 18, 2019 0.0700 0.0700 0.0620 0.0680 120,007 -0.00(-2.16%)
Jun 17, 2019 0.0700 0.0700 0.0626 0.0695 84,038 +0.00(+0.14%)
Jun 14, 2019 0.0663 0.0700 0.0621 0.0694 123,000 +0.00(+1.46%)
Jun 13, 2019 0.0699 0.0699 0.0615 0.0684 92,912 +0.00(+3.32%)
Jun 12, 2019 0.0750 0.0750 0.0600 0.0662 160,648 -0.00(-2.22%)
Jun 11, 2019 0.0592 0.0690 0.0592 0.0677 148,200 +0.00(+4.15%)
Jun 10, 2019 0.0600 0.0785 0.0600 0.0650 147,476 -0.01(-14.13%)
Jun 07, 2019 0.0750 0.0757 0.0650 0.0757 92,100 +0.00(+0.93%)
Jun 06, 2019 0.0751 0.0800 0.0750 0.0750 70,551 +0.00(+0.00%)
Jun 05, 2019 0.0810 0.0820 0.0750 0.0750 106,004 -0.00(-5.06%)
Jun 04, 2019 0.0800 0.0820 0.0722 0.0790 109,425 -0.00(-3.66%)
Jun 03, 2019 0.0725 0.0835 0.0710 0.0820 526,988 +0.01(+15.49%)
May 31, 2019 0.0675 0.0746 0.0670 0.0710 146,400 +0.00(+1.43%)
May 30, 2019 0.0749 0.0750 0.0650 0.0700 164,522 -0.00(-6.54%)
May 29, 2019 0.0711 0.0770 0.0650 0.0749 107,794 -0.00(-0.13%)
May 28, 2019 0.0520 0.0775 0.0520 0.0750 118,891 -0.00(-2.60%)
May 24, 2019 0.0720 0.0780 0.0710 0.0770 144,300 +0.01(+6.94%)
May 23, 2019 0.0735 0.0735 0.0600 0.0720 263,232 -0.01(-8.86%)
May 22, 2019 0.0680 0.0835 0.0680 0.0790 167,636 -0.00(-3.66%)
May 21, 2019 0.0758 0.0850 0.0716 0.0820 152,051 +0.00(+2.50%)
May 20, 2019 0.0618 0.0850 0.0618 0.0800 321,443 +0.00(+1.91%)
May 17, 2019 0.0850 0.0850 0.0510 0.0785 1,094,000 -0.01(-7.65%)
May 16, 2019 0.0838 0.0850 0.0808 0.0850 22,806 +0.00(+2.29%)
May 15, 2019 0.0798 0.0831 0.0770 0.0831 122,436 -0.00(-0.36%)
May 14, 2019 0.0761 0.0850 0.0761 0.0834 172,621 +0.00(+0.60%)
May 13, 2019 0.0850 0.0850 0.0771 0.0829 113,484 -0.00(-2.47%)
May 10, 2019 0.0779 0.0850 0.0779 0.0850 100,000 +0.00(+0.71%)
May 09, 2019 0.0811 0.0850 0.0778 0.0844 201,950 -0.00(-2.88%)
May 08, 2019 0.0855 0.0899 0.0800 0.0869 135,249 +0.00(+1.64%)
May 07, 2019 0.0900 0.0900 0.0832 0.0855 106,075 -0.00(-2.51%)
May 06, 2019 0.0830 0.0899 0.0827 0.0877 141,545 +0.00(+5.66%)
May 03, 2019 0.0870 0.0894 0.0827 0.0830 91,100 -0.00(-4.82%)
May 02, 2019 0.0960 0.0960 0.0850 0.0872 401,453 -0.00(-3.11%)
May 01, 2019 0.0950 0.0980 0.0900 0.0900 90,964 +0.00(+0.00%)
Apr 30, 2019 0.0970 0.0990 0.0859 0.0900 198,743 -0.01(-7.22%)
Apr 29, 2019 0.0986 0.0990 0.0900 0.0970 383,210 +0.01(+7.78%)
Apr 26, 2019 0.0950 0.1000 0.0900 0.0900 103,000 -0.01(-6.93%)
Apr 25, 2019 0.0990 0.0990 0.0850 0.0967 51,965 +0.00(+1.79%)
Apr 24, 2019 0.1000 0.1043 0.0800 0.0950 349,851 -0.00(-1.45%)
Apr 23, 2019 0.0895 0.0964 0.0800 0.0964 276,683 +0.01(+11.45%)
Apr 22, 2019 0.0920 0.0980 0.0751 0.0865 531,341 +0.00(+1.76%)
Apr 18, 2019 0.0925 0.0950 0.0850 0.0850 179,200 -0.00(-3.30%)
Apr 17, 2019 0.0850 0.0940 0.0830 0.0879 203,507 -0.00(-1.79%)
Apr 16, 2019 0.0948 0.0948 0.0860 0.0895 181,378 -0.00(-3.76%)
Apr 15, 2019 0.0970 0.0970 0.0850 0.0930 224,375 -0.00(-1.06%)
Apr 12, 2019 0.0900 0.0940 0.0850 0.0940 256,800 +0.00(+5.03%)
Apr 11, 2019 0.0945 0.0945 0.0850 0.0895 36,474 -0.00(-0.78%)
Apr 10, 2019 0.0950 0.0950 0.0880 0.0902 149,459 -0.00(-1.96%)
Apr 09, 2019 0.0950 0.0950 0.0820 0.0920 186,691 -0.00(-2.13%)
Apr 08, 2019 0.0960 0.0960 0.0820 0.0940 178,873 +0.00(+3.52%)
Apr 05, 2019 0.0815 0.0920 0.0815 0.0908 99,800 +0.01(+7.33%)
Apr 04, 2019 0.0757 0.0920 0.0757 0.0846 187,047 +0.00(+2.55%)
Apr 03, 2019 0.0900 0.0925 0.0825 0.0825 341,667 -0.01(-12.23%)
Apr 02, 2019 0.0975 0.0975 0.0845 0.0940 477,560 +0.00(+1.08%)
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.