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 (%)
Oct 31, 2018 0.0850 0.1050 0.0730 0.1050 925,516 +0.02(+23.53%)
Oct 30, 2018 0.0800 0.1104 0.0711 0.0850 1,680,105 -0.02(-19.05%)
Oct 29, 2018 0.1300 0.1300 0.1050 0.1050 748,306 -0.01(-7.49%)
Oct 26, 2018 0.1250 0.1299 0.1100 0.1135 819,800 -0.01(-9.20%)
Oct 25, 2018 0.0936 0.1250 0.0936 0.1250 879,387 +0.03(+31.58%)
Oct 24, 2018 0.0922 0.0999 0.0802 0.0950 1,586,357 +0.00(+1.06%)
Oct 23, 2018 0.0750 0.1100 0.0750 0.0940 4,334,714 -0.02(-19.66%)
Oct 22, 2018 0.1500 0.1530 0.0940 0.1170 2,810,614 -0.02(-13.72%)
Oct 19, 2018 0.1399 0.1580 0.1300 0.1356 2,863,100 +0.02(+13.09%)
Oct 18, 2018 0.1791 0.1890 0.1022 0.1199 6,932,655 -0.07(-35.19%)
Oct 17, 2018 0.1451 0.2100 0.1300 0.1850 9,329,673 +0.04(+27.59%)
Oct 16, 2018 0.0860 0.1600 0.0850 0.1450 8,694,730 +0.06(+74.70%)
Oct 15, 2018 0.0690 0.0850 0.0582 0.0830 5,202,394 +0.02(+40.68%)
Oct 12, 2018 0.0680 0.0680 0.0567 0.0590 827,100 +0.00(+0.00%)
Oct 11, 2018 0.0531 0.0600 0.0520 0.0590 936,258 +0.00(+5.36%)
Oct 10, 2018 0.0690 0.0690 0.0551 0.0560 507,872 -0.00(-2.10%)
Oct 09, 2018 0.0550 0.0620 0.0550 0.0572 867,968 -0.00(-3.05%)
Oct 08, 2018 0.0700 0.0750 0.0520 0.0590 1,967,109 -0.00(-1.67%)
Oct 05, 2018 0.0556 0.0675 0.0535 0.0600 5,286,000 +0.00(+1.01%)
Oct 04, 2018 0.0660 0.0660 0.0525 0.0594 727,125 +0.00(+0.68%)
Oct 03, 2018 0.0628 0.0700 0.0505 0.0590 1,016,141 -0.01(-8.53%)
Oct 02, 2018 0.0680 0.0745 0.0625 0.0645 1,109,391 -0.00(-2.27%)
Oct 01, 2018 0.0680 0.0680 0.0520 0.0660 3,341,044 +0.01(+22.22%)
Sep 28, 2018 0.0399 0.0540 0.0399 0.0540 2,640,100 +0.01(+35.34%)
Sep 27, 2018 0.0355 0.0399 0.0354 0.0399 707,913 +0.00(+5.00%)
Sep 26, 2018 0.0400 0.0429 0.0321 0.0380 1,751,338 -0.00(-5.00%)
Sep 25, 2018 0.0630 0.0630 0.0392 0.0400 3,274,711 -0.02(-33.33%)
Sep 24, 2018 0.0755 0.0790 0.0505 0.0600 4,829,054 -0.01(-14.89%)
Sep 21, 2018 0.0535 0.0790 0.0455 0.0705 11,594,100 +0.02(+53.26%)
Sep 20, 2018 0.0451 0.0500 0.0310 0.0460 6,730,849 +0.01(+15.00%)
Sep 19, 2018 0.0215 0.0499 0.0190 0.0400 8,205,529 +0.02(+91.39%)
Sep 18, 2018 0.0373 0.0373 0.0190 0.0209 3,541,067 -0.01(-30.56%)
Sep 17, 2018 0.0195 0.0370 0.0195 0.0301 9,882,466 +0.01(+69.10%)
Sep 14, 2018 0.0109 0.0180 0.0095 0.0178 3,238,300 +0.01(+78.00%)
Sep 13, 2018 0.0100 0.0100 0.0059 0.0100 120,401 +0.00(+0.00%)
Sep 12, 2018 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Sep 11, 2018 0.0090 0.0100 0.0089 0.0100 109,233 +0.00(+2.04%)
Sep 10, 2018 0.0100 0.0100 0.0094 0.0098 282,946 +0.00(+4.26%)
Sep 07, 2018 0.0088 0.0094 0.0080 0.0094 251,700 +0.00(+16.05%)
Sep 06, 2018 0.0080 0.0098 0.0065 0.0081 248,788 +0.00(+5.19%)
Sep 05, 2018 0.0057 0.0077 0.0045 0.0077 371,112 +0.00(+22.22%)
Sep 04, 2018 0.0079 0.0080 0.0063 0.0063 114,200 -0.00(-20.25%)
Aug 31, 2018 0.0079 0.0079 0.0079 0 +0.00(+5.33%)
Aug 30, 2018 0.0075 0.0075 0.0075 0.0075 40,000 -0.00(-2.60%)
Aug 29, 2018 0.0076 0.0079 0.0060 0.0077 333,871 +0.00(+2.67%)
Aug 28, 2018 0.0055 0.0075 0.0055 0.0075 229,813 +0.00(+8.70%)
Aug 27, 2018 0.0061 0.0069 0.0061 0.0069 258,641 -0.00(-1.43%)
Aug 24, 2018 0.0061 0.0071 0.0061 0.0070 154,100 +0.00(+0.00%)
Aug 23, 2018 0.0064 0.0070 0.0060 0.0070 284,522 +0.00(+0.00%)
Aug 22, 2018 0.0070 0.0070 0.0070 0.0070 109,963 -0.00(-1.41%)
Aug 21, 2018 0.0064 0.0071 0.0060 0.0071 100,003 -0.00(-6.58%)
Aug 20, 2018 0.0064 0.0076 0.0064 0.0076 12,013 +0.00(+0.00%)
Aug 17, 2018 0.0064 0.0080 0.0064 0.0076 144,900 -0.00(-5.00%)
Aug 16, 2018 0.0070 0.0080 0.0070 0.0080 68,701 -0.00(-2.44%)
Aug 15, 2018 0.0065 0.0082 0.0065 0.0082 80,250 -0.00(-3.53%)
Aug 14, 2018 0.0080 0.0085 0.0067 0.0085 85,901 +0.00(+0.00%)
Aug 13, 2018 0.0080 0.0085 0.0075 0.0085 116,001 -0.00(-12.37%)
Aug 10, 2018 0.0085 0.0097 0.0080 0.0097 75,000 -0.00(-1.02%)
Aug 09, 2018 0.0090 0.0098 0.0080 0.0098 51,000 +0.00(+4.26%)
Aug 08, 2018 0.0094 0.0094 0.0094 30 +0.00(+0.00%)
Aug 07, 2018 0.0114 0.0114 0.0085 0.0094 244,525 -0.00(-16.81%)
Aug 06, 2018 0.0081 0.0113 0.0081 0.0113 22,833 +0.00(+4.63%)
Aug 03, 2018 0.0100 0.0108 0.0085 0.0108 150,000 +0.00(+3.85%)
Aug 02, 2018 0.0080 0.0104 0.0080 0.0104 34,402 -0.00(-0.95%)
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.