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

Real Brands Inc (OP: RLBD )

0.0043 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 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 31, 2017 0.0385 0.0385 0.0300 0.0300 12,372 +0.00(+0.00%)
May 30, 2017 0.0500 0.0510 0.0240 0.0300 439,852 -0.01(-25.00%)
May 26, 2017 0.0430 0.0430 0.0400 0.0400 20,521 -0.00(-2.44%)
May 25, 2017 0.0500 0.0510 0.0400 0.0410 127,359 -0.01(-16.50%)
May 24, 2017 0.0500 0.0500 0.0420 0.0491 280,379 -0.00(-1.80%)
May 23, 2017 0.0571 0.0600 0.0450 0.0500 232,205 +0.00(+2.04%)
May 22, 2017 0.0651 0.0749 0.0450 0.0490 246,697 -0.03(-34.67%)
May 19, 2017 0.0745 0.0800 0.0730 0.0750 4,043 -0.01(-7.41%)
May 18, 2017 0.0810 0.0810 0.0810 0.0810 63,747 +0.00(+0.00%)
May 17, 2017 0.0850 0.0980 0.0750 0.0810 96,053 -0.02(-17.35%)
May 16, 2017 0.0764 0.1000 0.0764 0.0980 18,871 +0.01(+16.67%)
May 15, 2017 0.0820 0.1000 0.0820 0.0840 9,386 -0.01(-7.69%)
May 12, 2017 0.1149 0.1149 0.0812 0.0910 16,994 -0.01(-9.00%)
May 11, 2017 0.1175 0.1250 0.0950 0.1000 268,427 +0.00(+0.00%)
May 10, 2017 0.1000 0.1104 0.0901 0.1000 104,604 +0.00(+0.00%)
May 09, 2017 0.1300 0.1300 0.0825 0.1000 237,320 -0.03(-23.08%)
May 08, 2017 0.1200 0.1300 0.0977 0.1300 145,094 +0.03(+33.33%)
May 05, 2017 0.0770 0.1000 0.0770 0.0975 392,479 +0.03(+39.29%)
May 04, 2017 0.0620 0.0770 0.0590 0.0700 206,537 +0.01(+18.64%)
May 03, 2017 0.0740 0.0740 0.0550 0.0590 193,568 -0.01(-19.77%)
May 02, 2017 0.0675 0.0740 0.0500 0.0735 177,202 +0.01(+18.61%)
May 01, 2017 0.0668 0.0740 0.0520 0.0620 25,147 +0.00(+0.00%)
Apr 28, 2017 0.0620 0.0620 0.0600 0.0620 14,939 +0.00(+3.33%)
Apr 27, 2017 0.0600 0.0600 0.0597 0.0600 19,882 +0.00(+0.67%)
Apr 24, 2017 0.0596 0.0596 0.0596 87 +0.01(+16.86%)
Apr 19, 2017 0.0510 0.0510 0.0510 36 -0.00(-7.27%)
Apr 18, 2017 0.0604 0.0604 0.0550 0.0550 22,000 -0.01(-11.29%)
Apr 17, 2017 0.0604 0.0620 0.0604 0.0620 960 +0.01(+12.73%)
Apr 12, 2017 0.0550 0.0550 0.0550 21 -0.01(-11.29%)
Apr 11, 2017 0.0551 0.0620 0.0551 0.0620 13,906 +0.00(+2.67%)
Apr 10, 2017 0.0550 0.0604 0.0550 0.0604 20,000 -0.01(-9.26%)
Apr 07, 2017 0.0550 0.0690 0.0550 0.0665 18,715 -0.00(-3.55%)
Apr 06, 2017 0.0685 0.0690 0.0647 0.0690 20,000 +0.01(+15.00%)
Apr 05, 2017 0.0600 0.0600 0.0600 0.0600 9,974 +0.00(+0.00%)
Apr 04, 2017 0.0600 0.0600 0.0600 0.0600 12,121 -0.00(-4.91%)
Apr 03, 2017 0.0720 0.0720 0.0605 0.0631 20,445 -0.01(-11.75%)
Mar 31, 2017 0.0600 0.0715 0.0551 0.0715 78,783 +0.02(+30.00%)
Mar 30, 2017 0.0645 0.0645 0.0550 0.0550 17,211 -0.01(-16.39%)
Mar 29, 2017 0.0690 0.0690 0.0658 0.0658 1,010 +0.00(+1.10%)
Mar 28, 2017 0.0651 0.0651 0.0651 0.0651 384 -0.00(-0.20%)
Mar 27, 2017 0.0700 0.0705 0.0633 0.0652 15,699 +0.01(+27.84%)
Mar 24, 2017 0.0481 0.0740 0.0481 0.0510 72,852 -0.00(-5.79%)
Mar 23, 2017 0.0660 0.0740 0.0541 0.0541 23,800 -0.01(-18.10%)
Mar 22, 2017 0.0480 0.0661 0.0480 0.0661 67,123 +0.01(+20.18%)
Mar 21, 2017 0.0550 0.0550 0.0550 0.0550 4,638 +0.01(+16.53%)
Mar 20, 2017 0.0472 0.0472 0.0472 0.0472 10,900 -0.01(-21.33%)
Mar 17, 2017 0.0604 0.0750 0.0455 0.0600 208,425 -0.02(-21.05%)
Mar 16, 2017 0.0550 0.0760 0.0550 0.0760 33,205 +0.00(+0.00%)
Mar 15, 2017 0.0770 0.0770 0.0500 0.0760 59,308 +0.00(+0.00%)
Mar 14, 2017 0.0740 0.0770 0.0420 0.0760 246,839 +0.02(+28.81%)
Mar 13, 2017 0.0540 0.0595 0.0500 0.0590 203,035 +0.00(+9.26%)
Mar 10, 2017 0.0530 0.0540 0.0530 0.0540 17,000 +0.00(+0.19%)
Mar 09, 2017 0.0500 0.0539 0.0500 0.0539 29,678 -0.00(-1.82%)
Mar 08, 2017 0.0549 0.0549 0.0549 0.0549 1,000 +0.00(+6.40%)
Mar 07, 2017 0.0516 0.0516 0.0516 0.0516 513 +0.00(+4.03%)
Mar 06, 2017 0.0483 0.0496 0.0455 0.0496 11,605 +0.00(+2.16%)
Mar 03, 2017 0.0486 0.0486 0.0486 0.0486 2,000 +0.00(+6.94%)
Mar 02, 2017 0.0519 0.0599 0.0377 0.0454 85,750 -0.01(-15.61%)
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.