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 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%)
Apr 01, 2019 0.0940 0.1050 0.0880 0.0930 84,133 -0.00(-1.06%)
Mar 29, 2019 0.0975 0.0975 0.0880 0.0940 251,000 -0.00(-3.09%)
Mar 28, 2019 0.1025 0.1025 0.0900 0.0970 355,270 +0.00(+0.00%)
Mar 27, 2019 0.1050 0.1050 0.0920 0.0970 251,990 -0.00(-3.00%)
Mar 26, 2019 0.1038 0.1050 0.0920 0.1000 347,482 +0.00(+1.73%)
Mar 25, 2019 0.1015 0.1050 0.0920 0.0983 231,952 -0.01(-5.30%)
Mar 22, 2019 0.1100 0.1100 0.1000 0.1038 358,100 -0.00(-0.95%)
Mar 21, 2019 0.1000 0.1095 0.0910 0.1048 1,644,025 +0.00(+4.80%)
Mar 20, 2019 0.0925 0.1050 0.0900 0.1000 358,883 +0.01(+9.89%)
Mar 19, 2019 0.1025 0.1075 0.0852 0.0910 927,510 -0.00(-4.21%)
Mar 18, 2019 0.1050 0.1050 0.0950 0.0950 513,494 -0.01(-7.23%)
Mar 15, 2019 0.1042 0.1085 0.1000 0.1024 1,023,700 +0.00(+2.50%)
Mar 14, 2019 0.0925 0.1000 0.0925 0.0999 545,544 +0.01(+8.00%)
Mar 13, 2019 0.0800 0.1005 0.0800 0.0925 495,819 -0.00(-3.14%)
Mar 12, 2019 0.0800 0.1083 0.0800 0.0955 535,123 -0.00(-4.12%)
Mar 11, 2019 0.0970 0.1085 0.0870 0.0996 564,407 +0.00(+0.61%)
Mar 08, 2019 0.0850 0.1000 0.0850 0.0990 456,900 +0.01(+6.91%)
Mar 07, 2019 0.1025 0.1027 0.0850 0.0926 528,037 -0.00(-5.03%)
Mar 06, 2019 0.1085 0.1085 0.0920 0.0975 430,668 -0.01(-10.06%)
Mar 05, 2019 0.1145 0.1200 0.0998 0.1084 463,934 -0.00(-0.46%)
Mar 04, 2019 0.1050 0.1090 0.1020 0.1089 135,500 +0.01(+7.82%)
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.