Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Brands Inc (OP: RLBD )

0.0047 -0.0011 (-18.97%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 17, 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, 2019 0.0502 0.0532 0.0401 0.0475 118,732 +0.00(+3.26%)
Oct 30, 2019 0.0453 0.0500 0.0401 0.0460 243,850 +0.00(+1.55%)
Oct 29, 2019 0.0400 0.0453 0.0390 0.0453 180,950 +0.00(+5.35%)
Oct 28, 2019 0.0464 0.0464 0.0375 0.0430 118,653 +0.00(+2.38%)
Oct 25, 2019 0.0450 0.0450 0.0375 0.0420 94,000 -0.00(-7.69%)
Oct 24, 2019 0.0401 0.0457 0.0401 0.0455 39,027 +0.01(+13.47%)
Oct 23, 2019 0.0353 0.0480 0.0353 0.0401 70,758 -0.00(-6.53%)
Oct 22, 2019 0.0430 0.0469 0.0402 0.0429 298,692 -0.00(-2.28%)
Oct 21, 2019 0.0390 0.0449 0.0376 0.0439 75,379 +0.00(+8.93%)
Oct 18, 2019 0.0450 0.0451 0.0310 0.0403 699,800 -0.00(-7.14%)
Oct 17, 2019 0.0498 0.0575 0.0375 0.0434 573,220 -0.01(-12.85%)
Oct 16, 2019 0.0525 0.0590 0.0405 0.0498 633,077 -0.00(-0.99%)
Oct 15, 2019 0.0516 0.0536 0.0461 0.0503 205,225 +0.00(+0.60%)
Oct 14, 2019 0.0501 0.0625 0.0500 0.0500 246,448 -0.00(-7.41%)
Oct 11, 2019 0.0575 0.0575 0.0501 0.0540 137,200 -0.01(-11.62%)
Oct 10, 2019 0.0606 0.0650 0.0571 0.0611 93,940 +0.00(+0.00%)
Oct 09, 2019 0.0570 0.0650 0.0570 0.0611 108,408 +0.00(+5.34%)
Oct 08, 2019 0.0616 0.0616 0.0580 0.0580 122,466 -0.00(-4.45%)
Oct 07, 2019 0.0581 0.0650 0.0581 0.0607 110,744 -0.00(-2.72%)
Oct 04, 2019 0.0591 0.0674 0.0581 0.0624 73,000 +0.00(+4.00%)
Oct 03, 2019 0.0650 0.0650 0.0600 0.0600 144,736 -0.01(-7.69%)
Oct 02, 2019 0.0695 0.0700 0.0600 0.0650 97,083 +0.00(+6.56%)
Oct 01, 2019 0.0649 0.0720 0.0610 0.0610 101,889 -0.00(-6.15%)
Sep 30, 2019 0.0625 0.0690 0.0620 0.0650 226,360 +0.00(+0.00%)
Sep 27, 2019 0.0660 0.0775 0.0650 0.0650 313,700 -0.00(-4.41%)
Sep 26, 2019 0.0635 0.0720 0.0635 0.0680 233,578 +0.00(+6.58%)
Sep 25, 2019 0.0720 0.0720 0.0620 0.0638 234,799 +0.00(+0.47%)
Sep 24, 2019 0.0435 0.0700 0.0435 0.0635 125,794 -0.00(-6.62%)
Sep 23, 2019 0.0793 0.0793 0.0610 0.0680 330,917 +0.00(+4.78%)
Sep 20, 2019 0.0707 0.0793 0.0610 0.0649 45,100 -0.00(-0.46%)
Sep 19, 2019 0.0680 0.0700 0.0621 0.0652 279,272 -0.00(-0.15%)
Sep 18, 2019 0.0650 0.0750 0.0570 0.0653 333,886 +0.00(+6.01%)
Sep 17, 2019 0.0610 0.0647 0.0595 0.0616 23,720 -0.00(-2.84%)
Sep 16, 2019 0.0641 0.0750 0.0601 0.0634 245,984 -0.01(-8.12%)
Sep 13, 2019 0.0646 0.0750 0.0570 0.0690 702,100 +0.00(+6.15%)
Sep 12, 2019 0.0600 0.0650 0.0550 0.0650 282,500 +0.01(+8.33%)
Sep 11, 2019 0.0500 0.0625 0.0500 0.0600 328,212 +0.01(+20.00%)
Sep 10, 2019 0.0460 0.0550 0.0450 0.0500 209,552 +0.00(+2.25%)
Sep 09, 2019 0.0440 0.0490 0.0420 0.0489 175,900 +0.00(+8.67%)
Sep 06, 2019 0.0450 0.0480 0.0450 0.0450 152,900 +0.00(+3.45%)
Sep 05, 2019 0.0425 0.0478 0.0400 0.0435 62,129 +0.00(+1.40%)
Sep 04, 2019 0.0439 0.0478 0.0400 0.0429 61,434 -0.00(-8.72%)
Sep 03, 2019 0.0485 0.0499 0.0350 0.0470 171,670 -0.00(-5.81%)
Aug 30, 2019 0.0450 0.0499 0.0450 0.0499 15,400 +0.01(+18.81%)
Aug 29, 2019 0.0496 0.0500 0.0400 0.0420 93,799 -0.01(-15.15%)
Aug 28, 2019 0.0500 0.0500 0.0451 0.0495 25,136 +0.00(+2.27%)
Aug 27, 2019 0.0500 0.0500 0.0450 0.0484 25,530 +0.00(+2.98%)
Aug 26, 2019 0.0490 0.0500 0.0410 0.0470 265,667 -0.00(-2.08%)
Aug 23, 2019 0.0520 0.0520 0.0420 0.0480 202,000 +0.00(+5.73%)
Aug 22, 2019 0.0500 0.0500 0.0420 0.0454 262,806 -0.00(-9.20%)
Aug 21, 2019 0.0490 0.0530 0.0490 0.0500 98,010 -0.00(-6.89%)
Aug 20, 2019 0.0500 0.0564 0.0500 0.0537 134,430 -0.00(-2.19%)
Aug 19, 2019 0.0595 0.0595 0.0501 0.0549 112,516 +0.00(+5.58%)
Aug 16, 2019 0.0520 0.0540 0.0520 0.0520 127,800 -0.00(-3.70%)
Aug 15, 2019 0.0540 0.0540 0.0500 0.0540 69,510 +0.00(+0.00%)
Aug 14, 2019 0.0660 0.0750 0.0490 0.0540 180,459 -0.00(-5.92%)
Aug 13, 2019 0.0574 0.0599 0.0521 0.0574 118,993 -0.00(-0.69%)
Aug 12, 2019 0.0600 0.0614 0.0535 0.0578 27,371 -0.00(-3.67%)
Aug 09, 2019 0.0749 0.0749 0.0600 0.0600 114,900 -0.00(-5.36%)
Aug 08, 2019 0.0601 0.0660 0.0600 0.0634 19,741 -0.00(-3.21%)
Aug 07, 2019 0.0639 0.0670 0.0601 0.0655 120,631 -0.00(-0.76%)
Aug 06, 2019 0.0501 0.0670 0.0501 0.0660 55,857 +0.02(+31.74%)
Aug 05, 2019 0.0527 0.0550 0.0471 0.0501 310,497 -0.00(-4.93%)
Aug 02, 2019 0.0575 0.0575 0.0527 0.0527 82,100 -0.00(-2.77%)
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.