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

Real Brands Inc (OP: RLBD )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 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 (%)
Nov 30, 2017 0.0245 0.0245 0.0174 0.0176 198,696 -0.00(-20.00%)
Nov 29, 2017 0.0220 0.0233 0.0220 0.0220 51,868 +0.00(+0.00%)
Nov 28, 2017 0.0217 0.0220 0.0211 0.0220 30,950 -0.00(-2.22%)
Nov 27, 2017 0.0212 0.0225 0.0211 0.0225 887,617 +0.00(+6.64%)
Nov 24, 2017 0.0222 0.0222 0.0211 0.0211 33,832 -0.00(-15.26%)
Nov 22, 2017 0.0249 0.0249 0.0249 0.0249 15,000 +0.00(+24.50%)
Nov 21, 2017 0.0238 0.0239 0.0175 0.0200 85,937 +0.00(+5.26%)
Nov 20, 2017 0.0154 0.0270 0.0150 0.0190 2,252,033 +0.00(+26.67%)
Nov 17, 2017 0.0169 0.0170 0.0130 0.0150 879,587 -0.00(-11.76%)
Nov 16, 2017 0.0180 0.0180 0.0150 0.0170 560,015 -0.00(-5.03%)
Nov 15, 2017 0.0179 0.0179 0.0179 0.0179 10,000 -0.00(-0.56%)
Nov 14, 2017 0.0150 0.0180 0.0150 0.0180 325,967 +0.00(+20.00%)
Nov 13, 2017 0.0160 0.0180 0.0140 0.0150 705,217 -0.00(-6.25%)
Nov 10, 2017 0.0180 0.0180 0.0120 0.0160 256,832 -0.00(-20.00%)
Nov 09, 2017 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Nov 08, 2017 0.0214 0.0220 0.0180 0.0200 826,473 -0.01(-25.93%)
Nov 06, 2017 0.0270 0.0270 0.0270 16 +0.00(+12.50%)
Nov 03, 2017 0.0290 0.0290 0.0220 0.0240 348,502 -0.00(-14.59%)
Nov 01, 2017 0.0281 0.0281 0.0281 0 +0.00(+0.00%)
Oct 31, 2017 0.0296 0.0296 0.0281 0.0281 10,000 -0.00(-3.77%)
Oct 30, 2017 0.0292 0.0292 0.0292 0.0292 3,544 +0.00(+0.17%)
Oct 27, 2017 0.0281 0.0291 0.0281 0.0291 6,894 -0.00(-11.67%)
Oct 26, 2017 0.0330 0.0330 0.0284 0.0330 64,842 +0.00(+0.30%)
Oct 25, 2017 0.0329 0.0329 0.0329 0.0329 500 +0.00(+8.05%)
Oct 24, 2017 0.0338 0.0340 0.0280 0.0305 109,123 -0.00(-9.95%)
Oct 23, 2017 0.0333 0.0349 0.0332 0.0338 76,193 +0.00(+1.86%)
Oct 20, 2017 0.0330 0.0410 0.0330 0.0332 44,188 -0.00(-5.14%)
Oct 19, 2017 0.0442 0.0529 0.0300 0.0350 299,481 -0.01(-21.87%)
Oct 18, 2017 0.0310 0.0449 0.0300 0.0448 112,294 +0.00(+9.54%)
Oct 17, 2017 0.0356 0.0409 0.0356 0.0409 86,000 -0.01(-11.09%)
Oct 16, 2017 0.0340 0.0476 0.0310 0.0460 236,000 +0.01(+37.31%)
Oct 13, 2017 0.0400 0.0400 0.0335 0.0335 99,226 -0.01(-25.56%)
Oct 12, 2017 0.0375 0.0450 0.0330 0.0450 123,700 -0.01(-10.00%)
Oct 11, 2017 0.0443 0.0546 0.0330 0.0500 245,430 +0.00(+0.20%)
Oct 10, 2017 0.0540 0.0549 0.0350 0.0499 212,689 -0.00(-7.59%)
Oct 09, 2017 0.0640 0.0670 0.0470 0.0540 239,036 -0.01(-15.63%)
Oct 06, 2017 0.0730 0.0730 0.0550 0.0640 610,888 -0.01(-12.33%)
Oct 05, 2017 0.0600 0.1000 0.0583 0.0730 1,421,262 +0.01(+21.67%)
Oct 04, 2017 0.0430 0.0600 0.0430 0.0600 630,824 +0.02(+39.53%)
Oct 03, 2017 0.0315 0.0480 0.0315 0.0430 345,423 +0.01(+22.86%)
Oct 02, 2017 0.0350 0.0350 0.0345 0.0350 45,004 +0.00(+11.14%)
Sep 29, 2017 0.0380 0.0380 0.0315 0.0315 6,700 +0.00(+4.98%)
Sep 28, 2017 0.0300 0.0300 0.0300 0.0300 3,800 +0.00(+0.00%)
Sep 27, 2017 0.0350 0.0350 0.0300 0.0300 36,011 -0.01(-14.29%)
Sep 26, 2017 0.0300 0.0350 0.0299 0.0350 202,205 +0.01(+16.67%)
Sep 25, 2017 0.0260 0.0370 0.0260 0.0300 72,606 +0.00(+19.52%)
Sep 22, 2017 0.0251 0.0251 0.0251 0.0251 1,016 -0.01(-23.71%)
Sep 21, 2017 0.0312 0.0329 0.0312 0.0329 17,700 +0.00(+0.30%)
Sep 20, 2017 0.0328 0.0328 0.0328 0.0328 9,824 +0.00(+9.33%)
Sep 15, 2017 0.0300 0.0300 0.0300 10 -0.01(-23.08%)
Sep 14, 2017 0.0360 0.0390 0.0360 0.0390 117,500 +0.00(+11.75%)
Sep 13, 2017 0.0320 0.0389 0.0300 0.0349 248,215 +0.01(+22.46%)
Sep 12, 2017 0.0259 0.0313 0.0259 0.0285 141,609 +0.01(+42.50%)
Sep 11, 2017 0.0200 0.0200 0.0200 0.0200 116 +0.00(+0.00%)
Sep 08, 2017 0.0280 0.0280 0.0200 0.0200 63,014 -0.00(-0.50%)
Sep 07, 2017 0.0201 0.0201 0.0201 0.0201 10,013 +0.00(+0.00%)
Sep 06, 2017 0.0201 0.0201 0.0201 0.0201 9,000 +0.00(+0.00%)
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.