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 (%)
Jul 30, 2021 0.0749 0.0750 0.0670 0.0690 215,733 -0.00(-4.83%)
Jul 29, 2021 0.0700 0.0740 0.0651 0.0725 456,432 +0.00(+7.41%)
Jul 28, 2021 0.0670 0.0700 0.0650 0.0675 692,392 -0.00(-2.17%)
Jul 27, 2021 0.0705 0.0705 0.0670 0.0690 393,689 -0.00(-3.23%)
Jul 26, 2021 0.0700 0.0720 0.0700 0.0713 55,268 +0.00(+1.86%)
Jul 23, 2021 0.0715 0.0750 0.0700 0.0700 190,893 -0.00(-2.10%)
Jul 22, 2021 0.0740 0.0740 0.0710 0.0715 231,745 -0.00(-1.38%)
Jul 21, 2021 0.0750 0.0750 0.0710 0.0725 476,093 -0.00(-0.68%)
Jul 20, 2021 0.0775 0.0775 0.0720 0.0730 244,211 -0.00(-2.67%)
Jul 19, 2021 0.0750 0.0839 0.0720 0.0750 272,650 +0.00(+1.35%)
Jul 16, 2021 0.0776 0.0786 0.0730 0.0740 406,103 -0.00(-3.90%)
Jul 15, 2021 0.0930 0.0940 0.0750 0.0770 671,293 -0.02(-17.20%)
Jul 14, 2021 0.0895 0.0940 0.0895 0.0930 296,662 +0.00(+3.91%)
Jul 13, 2021 0.0710 0.0900 0.0710 0.0895 498,177 +0.02(+26.06%)
Jul 12, 2021 0.0740 0.0790 0.0710 0.0710 872,559 -0.01(-7.91%)
Jul 09, 2021 0.0740 0.0775 0.0710 0.0771 366,302 -0.00(-0.13%)
Jul 08, 2021 0.0760 0.0800 0.0750 0.0772 664,445 -0.00(-3.50%)
Jul 07, 2021 0.0985 0.0990 0.0800 0.0800 1,184,691 -0.01(-15.79%)
Jul 06, 2021 0.0810 0.0950 0.0700 0.0950 1,656,049 +0.02(+20.25%)
Jul 02, 2021 0.0825 0.0825 0.0760 0.0790 1,530,427 +0.00(+5.33%)
Jul 01, 2021 0.0783 0.0820 0.0720 0.0750 1,183,123 -0.00(-3.85%)
Jun 30, 2021 0.0875 0.0900 0.0715 0.0780 2,007,043 -0.01(-10.86%)
Jun 29, 2021 0.0900 0.0906 0.0826 0.0875 280,366 +0.00(+1.51%)
Jun 28, 2021 0.0965 0.1058 0.0862 0.0862 371,516 -0.01(-11.32%)
Jun 25, 2021 0.0900 0.0985 0.0820 0.0972 1,176,526 +0.01(+12.37%)
Jun 24, 2021 0.0883 0.0979 0.0820 0.0865 682,433 -0.00(-3.89%)
Jun 23, 2021 0.1039 0.1039 0.0810 0.0900 414,074 +0.00(+3.69%)
Jun 22, 2021 0.0990 0.1050 0.0810 0.0868 1,256,690 -0.01(-12.32%)
Jun 21, 2021 0.1122 0.1200 0.0956 0.0990 1,014,090 -0.02(-14.14%)
Jun 18, 2021 0.1200 0.1275 0.1065 0.1153 1,120,256 +0.00(+3.59%)
Jun 17, 2021 0.1206 0.1263 0.1113 0.1113 566,766 -0.00(-3.22%)
Jun 16, 2021 0.1152 0.1215 0.1117 0.1150 332,627 -0.00(-0.17%)
Jun 15, 2021 0.1300 0.1374 0.1129 0.1152 526,500 -0.01(-5.42%)
Jun 14, 2021 0.1395 0.1395 0.1151 0.1218 711,877 -0.01(-4.02%)
Jun 11, 2021 0.1261 0.1330 0.1215 0.1269 559,982 -0.00(-0.47%)
Jun 10, 2021 0.1315 0.1350 0.1236 0.1275 416,427 +0.00(+1.84%)
Jun 09, 2021 0.1350 0.1380 0.1350 0.1252 554,489 +0.00(+0.16%)
Jun 08, 2021 0.1299 0.1299 0.1101 0.1250 1,381,558 +0.00(+0.08%)
Jun 07, 2021 0.1250 0.1300 0.1200 0.1249 501,723 -0.00(-0.08%)
Jun 04, 2021 0.1253 0.1324 0.1230 0.1250 390,751 -0.00(-2.57%)
Jun 03, 2021 0.1233 0.1450 0.1230 0.1283 530,846 +0.01(+4.22%)
Jun 02, 2021 0.1250 0.1450 0.1200 0.1231 753,188 -0.00(-2.30%)
Jun 01, 2021 0.1490 0.1490 0.1200 0.1260 707,674 +0.01(+5.00%)
May 28, 2021 0.1250 0.1440 0.1200 0.1200 686,367 -0.00(-2.52%)
May 27, 2021 0.1330 0.1490 0.1222 0.1231 664,392 -0.01(-7.44%)
May 26, 2021 0.1599 0.1599 0.1075 0.1330 2,076,893 -0.01(-6.99%)
May 25, 2021 0.1420 0.1780 0.1406 0.1430 1,499,841 -0.01(-4.67%)
May 24, 2021 0.1489 0.1740 0.1352 0.1500 3,172,651 +0.01(+10.95%)
May 21, 2021 0.1249 0.1390 0.1151 0.1352 1,232,824 +0.01(+10.46%)
May 20, 2021 0.1071 0.1250 0.1071 0.1224 964,554 +0.01(+11.27%)
May 19, 2021 0.1214 0.1349 0.1070 0.1100 1,729,939 -0.01(-9.39%)
May 18, 2021 0.1090 0.1490 0.1070 0.1214 5,367,046 +0.02(+15.62%)
May 17, 2021 0.0701 0.1200 0.0695 0.1050 4,212,733 +0.03(+50.00%)
May 14, 2021 0.0645 0.0725 0.0601 0.0700 728,630 +0.00(+3.70%)
May 13, 2021 0.0649 0.0720 0.0602 0.0675 416,024 +0.00(+4.01%)
May 12, 2021 0.0738 0.0740 0.0621 0.0649 651,477 -0.01(-10.48%)
May 11, 2021 0.0550 0.0725 0.0510 0.0725 911,411 +0.01(+11.54%)
May 10, 2021 0.0654 0.0750 0.0650 0.0650 493,476 +0.00(+0.00%)
May 07, 2021 0.0663 0.0691 0.0634 0.0650 113,705 -0.00(-2.99%)
May 06, 2021 0.0750 0.0750 0.0602 0.0670 310,892 -0.00(-4.15%)
May 05, 2021 0.0626 0.0750 0.0626 0.0699 331,314 +0.00(+7.54%)
May 04, 2021 0.0651 0.0750 0.0650 0.0650 320,201 -0.01(-7.14%)
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.