Skip to main content

Real Brands Inc (OP: RLBD )

0.0049 +0.0002 (+4.26%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.0340 0.0360 0.0340 0.0360 75,798 +0.00(+5.57%)
Dec 30, 2021 0.0358 0.0375 0.0340 0.0341 113,982 -0.00(-9.07%)
Dec 29, 2021 0.0390 0.0390 0.0335 0.0375 110,319 -0.00(-3.85%)
Dec 28, 2021 0.0330 0.0390 0.0330 0.0390 282,700 +0.00(+8.94%)
Dec 27, 2021 0.0380 0.0385 0.0327 0.0358 168,424 -0.00(-7.01%)
Dec 23, 2021 0.0410 0.0410 0.0370 0.0385 443,733 -0.00(-6.10%)
Dec 22, 2021 0.0400 0.0410 0.0361 0.0410 168,902 +0.00(+2.50%)
Dec 21, 2021 0.0390 0.0410 0.0390 0.0400 633,149 +0.00(+5.26%)
Dec 20, 2021 0.0377 0.0425 0.0370 0.0380 462,806 +0.00(+1.33%)
Dec 17, 2021 0.0365 0.0380 0.0344 0.0375 200,515 +0.00(+0.00%)
Dec 16, 2021 0.0390 0.0390 0.0350 0.0375 228,011 +0.00(+10.29%)
Dec 15, 2021 0.0328 0.0340 0.0325 0.0340 85,680 +0.00(+4.62%)
Dec 14, 2021 0.0370 0.0399 0.0310 0.0325 575,963 -0.01(-14.47%)
Dec 13, 2021 0.0350 0.0448 0.0350 0.0380 121,794 +0.00(+5.56%)
Dec 10, 2021 0.0351 0.0360 0.0351 0.0360 67,578 -0.00(-9.77%)
Dec 09, 2021 0.0410 0.0410 0.0350 0.0399 116,846 +0.00(+6.68%)
Dec 08, 2021 0.0410 0.0410 0.0341 0.0374 163,091 -0.00(-3.11%)
Dec 07, 2021 0.0361 0.0386 0.0334 0.0386 90,702 +0.00(+3.49%)
Dec 06, 2021 0.0361 0.0390 0.0360 0.0373 46,816 -0.00(-4.36%)
Dec 03, 2021 0.0479 0.0479 0.0346 0.0390 31,322 -0.00(-6.47%)
Dec 02, 2021 0.0420 0.0466 0.0417 0.0417 303,027 -0.00(-3.02%)
Dec 01, 2021 0.0420 0.0430 0.0420 0.0430 584,983 +0.00(+2.38%)
Nov 30, 2021 0.0425 0.0425 0.0400 0.0420 125,642 +0.00(+2.44%)
Nov 29, 2021 0.0420 0.0425 0.0377 0.0410 248,353 +0.01(+17.48%)
Nov 26, 2021 0.0330 0.0382 0.0330 0.0349 246,898 -0.00(-6.93%)
Nov 24, 2021 0.0375 0.0380 0.0353 0.0375 156,833 +0.00(+0.00%)
Nov 23, 2021 0.0376 0.0400 0.0370 0.0375 332,180 -0.00(-9.64%)
Nov 22, 2021 0.0399 0.0425 0.0371 0.0415 291,104 +0.00(+3.75%)
Nov 19, 2021 0.0375 0.0425 0.0350 0.0400 125,207 +0.00(+2.56%)
Nov 18, 2021 0.0423 0.0390 0.0351 0.0390 587,387 -0.00(-7.80%)
Nov 17, 2021 0.0430 0.0440 0.0415 0.0423 312,686 -0.00(-8.84%)
Nov 16, 2021 0.0449 0.0475 0.0430 0.0464 247,579 +0.00(+3.34%)
Nov 15, 2021 0.0435 0.0475 0.0420 0.0449 479,019 +0.00(+1.13%)
Nov 12, 2021 0.0429 0.0475 0.0425 0.0444 291,634 -0.00(-5.33%)
Nov 11, 2021 0.0438 0.0470 0.0420 0.0469 258,457 +0.00(+5.63%)
Nov 09, 2021 0.0460 0.0475 0.0444 0.0444 396,964 -0.00(-3.48%)
Nov 08, 2021 0.0466 0.0466 0.0425 0.0460 174,333 +0.00(+2.22%)
Nov 05, 2021 0.0435 0.0499 0.0420 0.0450 305,473 +0.00(+7.14%)
Nov 04, 2021 0.0450 0.0450 0.0420 0.0420 425,358 -0.00(-8.70%)
Nov 03, 2021 0.0530 0.0530 0.0450 0.0460 434,311 -0.00(-1.29%)
Nov 02, 2021 0.0520 0.0520 0.0456 0.0466 133,337 -0.00(-1.89%)
Nov 01, 2021 0.0424 0.0475 0.0471 0.0475 235,899 +0.00(+0.85%)
Oct 29, 2021 0.0475 0.0485 0.0456 0.0471 132,886 +0.00(+11.35%)
Oct 28, 2021 0.0424 0.0490 0.0423 0.0423 173,462 -0.01(-18.65%)
Oct 27, 2021 0.0430 0.0550 0.0483 0.0520 369,660 +0.00(+10.64%)
Oct 26, 2021 0.0500 0.0470 378,692 -0.00(-5.81%)
Oct 25, 2021 0.0474 0.0499 0.0415 0.0499 466,724 +0.01(+11.38%)
Oct 22, 2021 0.0500 0.0500 0.0416 0.0448 420,419 -0.00(-6.67%)
Oct 21, 2021 0.0490 0.0500 0.0471 0.0480 69,184 -0.00(-3.03%)
Oct 20, 2021 0.0490 0.0500 0.0485 0.0495 300,177 +0.00(+1.02%)
Oct 19, 2021 0.0470 0.0520 0.0470 0.0490 278,039 +0.00(+4.26%)
Oct 18, 2021 0.0520 0.0520 0.0460 0.0470 170,818 -0.00(-6.00%)
Oct 15, 2021 0.0501 0.0519 0.0485 0.0500 166,592 -0.00(-1.96%)
Oct 14, 2021 0.0487 0.0526 0.0487 0.0510 77,271 +0.00(+0.00%)
Oct 13, 2021 0.0452 0.0578 0.0452 0.0510 23,320 +0.00(+2.00%)
Oct 12, 2021 0.0497 0.0512 0.0494 0.0500 130,550 +0.00(+0.00%)
Oct 11, 2021 0.0500 0.0520 0.0490 0.0500 598,948 -0.00(-1.77%)
Oct 08, 2021 0.0510 0.0525 0.0500 0.0509 191,032 -0.00(-0.20%)
Oct 07, 2021 0.0520 0.0526 0.0500 0.0510 210,711 +0.00(+0.00%)
Oct 06, 2021 0.0513 0.0600 0.0510 0.0510 130,257 -0.00(-0.58%)
Oct 05, 2021 0.0558 0.0600 0.0511 0.0513 206,586 -0.01(-10.78%)
Oct 04, 2021 0.0500 0.0580 0.0500 0.0575 406,355 +0.01(+9.52%)
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.