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 (%)
Aug 31, 2021 0.0570 0.0590 0.0550 0.0552 349,963 +0.00(+0.36%)
Aug 30, 2021 0.0600 0.0600 0.0550 0.0550 343,897 -0.00(-8.33%)
Aug 27, 2021 0.0515 0.0600 0.0515 0.0600 366,791 +0.00(+0.00%)
Aug 26, 2021 0.0601 0.0625 0.0550 0.0600 434,999 +0.00(+6.19%)
Aug 25, 2021 0.0565 0.0580 0.0551 0.0565 155,440 -0.00(-2.42%)
Aug 24, 2021 0.0577 0.0600 0.0551 0.0579 524,803 +0.00(+5.08%)
Aug 23, 2021 0.0550 0.0580 0.0550 0.0551 580,828 -0.00(-2.48%)
Aug 20, 2021 0.0561 0.0578 0.0550 0.0565 739,847 +0.00(+0.89%)
Aug 19, 2021 0.0629 0.0629 0.0550 0.0560 867,671 -0.01(-9.53%)
Aug 18, 2021 0.0630 0.0630 0.0600 0.0619 655,669 -0.00(-1.59%)
Aug 17, 2021 0.0724 0.0725 0.0629 0.0629 398,936 -0.01(-10.14%)
Aug 16, 2021 0.0651 0.0700 0.0650 0.0700 167,618 +0.00(+2.19%)
Aug 13, 2021 0.0690 0.0700 0.0656 0.0685 116,248 -0.00(-2.14%)
Aug 12, 2021 0.0695 0.0725 0.0680 0.0700 96,546 -0.00(-3.45%)
Aug 11, 2021 0.0701 0.0725 0.0700 0.0725 116,123 +0.00(+3.42%)
Aug 10, 2021 0.0754 0.0755 0.0700 0.0701 604,820 +0.00(+0.14%)
Aug 09, 2021 0.0630 0.0759 0.0630 0.0700 322,154 -0.00(-2.78%)
Aug 06, 2021 0.0610 0.0750 0.0600 0.0720 464,075 +0.01(+18.03%)
Aug 05, 2021 0.0619 0.0650 0.0610 0.0610 145,751 -0.00(-3.17%)
Aug 04, 2021 0.0651 0.0690 0.0630 0.0630 314,215 -0.00(-3.08%)
Aug 03, 2021 0.0720 0.0720 0.0650 0.0650 188,954 -0.00(-2.99%)
Aug 02, 2021 0.0690 0.0720 0.0670 0.0670 284,027 -0.00(-2.90%)
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%)
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.