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 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%)
May 03, 2021 0.0630 0.0725 0.0630 0.0700 295,794 -0.00(-3.45%)
Apr 30, 2021 0.0870 0.0870 0.0680 0.0725 368,500 +0.00(+6.46%)
Apr 29, 2021 0.0800 0.0820 0.0681 0.0681 493,692 -0.01(-14.88%)
Apr 28, 2021 0.0900 0.0900 0.0700 0.0800 468,688 +0.00(+0.00%)
Apr 27, 2021 0.0700 0.0830 0.0649 0.0800 1,059,847 +0.02(+23.27%)
Apr 26, 2021 0.0634 0.0700 0.0551 0.0649 518,060 +0.00(+0.00%)
Apr 23, 2021 0.0650 0.0695 0.0600 0.0649 486,300 +0.00(+0.00%)
Apr 22, 2021 0.0700 0.0750 0.0611 0.0649 553,442 -0.01(-7.29%)
Apr 21, 2021 0.0700 0.0849 0.0650 0.0700 583,034 -0.01(-12.39%)
Apr 20, 2021 0.0890 0.0900 0.0700 0.0799 1,136,809 -0.01(-6.44%)
Apr 19, 2021 0.0725 0.0900 0.0713 0.0854 517,509 +0.01(+18.45%)
Apr 16, 2021 0.0900 0.0900 0.0689 0.0721 628,100 -0.02(-17.60%)
Apr 15, 2021 0.0730 0.1300 0.0601 0.0875 4,362,281 +0.02(+30.60%)
Apr 14, 2021 0.0680 0.0745 0.0601 0.0670 1,531,090 +0.00(+3.24%)
Apr 13, 2021 0.0602 0.0880 0.0598 0.0649 1,139,903 -0.00(-0.15%)
Apr 12, 2021 0.0651 0.0780 0.0650 0.0650 360,822 -0.01(-7.14%)
Apr 09, 2021 0.0651 0.0780 0.0651 0.0700 741,000 +0.00(+0.00%)
Apr 08, 2021 0.0655 0.0725 0.0570 0.0700 1,004,174 +0.00(+6.06%)
Apr 07, 2021 0.0655 0.0800 0.0641 0.0660 1,169,129 +0.00(+3.13%)
Apr 06, 2021 0.0616 0.0680 0.0551 0.0640 1,224,082 +0.01(+8.47%)
Apr 05, 2021 0.0555 0.0680 0.0555 0.0590 497,209 -0.00(-1.17%)
Apr 01, 2021 0.0661 0.0700 0.0550 0.0597 1,526,800 -0.01(-12.21%)
Mar 31, 2021 0.0680 0.0710 0.0651 0.0680 287,684 -0.00(-2.86%)
Mar 30, 2021 0.0799 0.0799 0.0700 0.0700 389,515 +0.00(+0.00%)
Mar 29, 2021 0.0760 0.0806 0.0700 0.0700 767,839 -0.01(-12.50%)
Mar 26, 2021 0.0849 0.0849 0.0800 0.0800 91,800 -0.00(-5.77%)
Mar 25, 2021 0.0813 0.0900 0.0750 0.0849 334,400 -0.00(-0.12%)
Mar 24, 2021 0.0850 0.0924 0.0710 0.0850 600,067 -0.01(-10.24%)
Mar 23, 2021 0.0895 0.1000 0.0780 0.0947 428,316 +0.01(+6.29%)
Mar 22, 2021 0.0975 0.1099 0.0864 0.0891 1,095,048 -0.01(-8.14%)
Mar 19, 2021 0.0875 0.1025 0.0820 0.0970 1,092,100 +0.01(+10.86%)
Mar 18, 2021 0.1011 0.1011 0.0800 0.0875 1,118,559 -0.01(-13.45%)
Mar 17, 2021 0.1100 0.1150 0.1000 0.1011 210,706 -0.00(-3.71%)
Mar 16, 2021 0.1250 0.1250 0.1000 0.1050 184,852 +0.01(+5.74%)
Mar 15, 2021 0.0990 0.1390 0.0940 0.0993 1,107,006 +0.01(+9.12%)
Mar 12, 2021 0.0900 0.0980 0.0800 0.0910 1,188,800 +0.00(+4.00%)
Mar 11, 2021 0.0823 0.0899 0.0750 0.0875 184,230 +0.00(+3.55%)
Mar 10, 2021 0.0800 0.0900 0.0750 0.0845 677,348 +0.01(+12.67%)
Mar 09, 2021 0.0900 0.0900 0.0750 0.0750 689,964 -0.01(-9.64%)
Mar 08, 2021 0.0900 0.1000 0.0800 0.0830 428,315 -0.01(-6.74%)
Mar 05, 2021 0.0800 0.0900 0.0760 0.0890 429,300 +0.00(+0.23%)
Mar 04, 2021 0.0930 0.1000 0.0800 0.0888 724,717 -0.00(-4.00%)
Mar 03, 2021 0.1100 0.1150 0.0900 0.0925 868,697 -0.03(-21.48%)
Mar 02, 2021 0.1100 0.1350 0.1010 0.1178 235,190 +0.01(+7.09%)
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.