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 (%)
Sep 30, 2020 0.0319 0.0319 0.0265 0.0319 256,032 +0.00(+6.33%)
Sep 29, 2020 0.0303 0.0320 0.0285 0.0300 450,456 -0.00(-5.06%)
Sep 28, 2020 0.0300 0.0340 0.0300 0.0316 347,834 +0.00(+5.33%)
Sep 25, 2020 0.0340 0.0344 0.0300 0.0300 260,500 -0.00(-5.96%)
Sep 24, 2020 0.0300 0.0350 0.0260 0.0319 674,015 +0.00(+10.00%)
Sep 23, 2020 0.0399 0.0400 0.0290 0.0290 976,862 -0.01(-26.77%)
Sep 22, 2020 0.0345 0.0400 0.0320 0.0396 731,265 -0.00(-1.00%)
Sep 21, 2020 0.0325 0.0451 0.0315 0.0400 906,322 -0.00(-1.48%)
Sep 18, 2020 0.0350 0.0490 0.0285 0.0406 1,759,500 +0.01(+16.00%)
Sep 17, 2020 0.0275 0.0350 0.0220 0.0350 1,808,658 +0.01(+20.69%)
Sep 16, 2020 0.0270 0.0290 0.0243 0.0290 256,424 +0.00(+7.41%)
Sep 15, 2020 0.0288 0.0298 0.0267 0.0270 444,580 +0.00(+1.89%)
Sep 14, 2020 0.0240 0.0279 0.0240 0.0265 255,430 -0.00(-6.69%)
Sep 11, 2020 0.0299 0.0299 0.0241 0.0284 515,300 -0.00(-3.73%)
Sep 10, 2020 0.0295 0.0295 0.0240 0.0295 551,909 +0.00(+1.72%)
Sep 09, 2020 0.0290 0.0350 0.0225 0.0290 1,093,964 -0.00(-3.33%)
Sep 08, 2020 0.0175 0.0635 0.0168 0.0300 5,812,054 +0.01(+89.87%)
Sep 04, 2020 0.0168 0.0170 0.0150 0.0158 150,500 -0.00(-5.95%)
Sep 03, 2020 0.0180 0.0180 0.0165 0.0168 95,533 -0.00(-4.00%)
Sep 02, 2020 0.0180 0.0180 0.0165 0.0175 15,613 +0.00(+2.94%)
Sep 01, 2020 0.0175 0.0200 0.0170 0.0170 232,483 -0.00(-14.57%)
Aug 31, 2020 0.0240 0.0240 0.0170 0.0199 749,676 -0.00(-9.55%)
Aug 28, 2020 0.0220 0.0240 0.0175 0.0220 562,500 +0.00(+15.79%)
Aug 27, 2020 0.0178 0.0230 0.0170 0.0190 676,402 +0.00(+5.56%)
Aug 26, 2020 0.0190 0.0190 0.0175 0.0180 442,071 +0.00(+2.86%)
Aug 25, 2020 0.0164 0.0200 0.0164 0.0175 179,731 +0.00(+6.71%)
Aug 24, 2020 0.0164 0.0164 0.0130 0.0164 251,365 +0.00(+2.50%)
Aug 21, 2020 0.0140 0.0164 0.0136 0.0160 151,800 -0.00(-1.23%)
Aug 20, 2020 0.0170 0.0200 0.0140 0.0162 286,550 +0.00(+1.25%)
Aug 19, 2020 0.0190 0.0190 0.0141 0.0160 33,498 +0.00(+0.00%)
Aug 18, 2020 0.0158 0.0160 0.0141 0.0160 325,801 -0.00(-4.76%)
Aug 17, 2020 0.0185 0.0185 0.0153 0.0168 34,613 -0.00(-1.18%)
Aug 14, 2020 0.0172 0.0172 0.0162 0.0170 16,700 +0.00(+8.97%)
Aug 13, 2020 0.0190 0.0190 0.0156 0.0156 262,970 +0.00(+0.65%)
Aug 12, 2020 0.0179 0.0179 0.0145 0.0155 131,013 -0.00(-12.43%)
Aug 11, 2020 0.0175 0.0177 0.0150 0.0177 188,104 +0.00(+10.62%)
Aug 10, 2020 0.0190 0.0190 0.0126 0.0160 172,400 -0.00(-3.03%)
Aug 07, 2020 0.0175 0.0179 0.0125 0.0165 374,500 +0.00(+3.13%)
Aug 06, 2020 0.0175 0.0175 0.0125 0.0160 195,404 +0.00(+0.00%)
Aug 05, 2020 0.0150 0.0175 0.0150 0.0160 77,137 -0.00(-1.23%)
Aug 04, 2020 0.0180 0.0180 0.0162 0.0162 13,027 +0.00(+4.52%)
Aug 03, 2020 0.0180 0.0180 0.0150 0.0155 38,100 -0.00(-3.13%)
Jul 31, 2020 0.0150 0.0160 0.0150 0.0160 135,000 -0.00(-11.11%)
Jul 30, 2020 0.0150 0.0180 0.0150 0.0180 34,302 +0.00(+0.00%)
Jul 29, 2020 0.0185 0.0185 0.0130 0.0180 152,598 +0.00(+5.88%)
Jul 28, 2020 0.0195 0.0195 0.0130 0.0170 72,998 +0.00(+6.25%)
Jul 27, 2020 0.0195 0.0195 0.0120 0.0160 314,295 +0.00(+0.00%)
Jul 24, 2020 0.0150 0.0200 0.0145 0.0160 169,500 +0.00(+1.91%)
Jul 23, 2020 0.0175 0.0175 0.0150 0.0157 136,527 -0.00(-4.85%)
Jul 22, 2020 0.0200 0.0200 0.0165 0.0165 110,048 -0.00(-7.30%)
Jul 21, 2020 0.0200 0.0200 0.0165 0.0178 13,593 +0.00(+3.49%)
Jul 20, 2020 0.0150 0.0200 0.0150 0.0172 19,178 -0.00(-1.71%)
Jul 17, 2020 0.0195 0.0200 0.0163 0.0175 125,300 +0.00(+1.16%)
Jul 16, 2020 0.0220 0.0220 0.0150 0.0173 73,349 -0.00(-13.50%)
Jul 15, 2020 0.0240 0.0240 0.0151 0.0200 422,848 -0.00(-4.76%)
Jul 14, 2020 0.0195 0.0240 0.0195 0.0210 50,663 -0.00(-12.13%)
Jul 13, 2020 0.0260 0.0260 0.0190 0.0239 372,718 +0.00(+19.50%)
Jul 10, 2020 0.0228 0.0228 0.0190 0.0200 208,800 +0.00(+0.00%)
Jul 09, 2020 0.0225 0.0235 0.0190 0.0200 215,534 -0.00(-3.85%)
Jul 08, 2020 0.0245 0.0245 0.0160 0.0208 299,788 +0.00(+20.23%)
Jul 07, 2020 0.0190 0.0190 0.0160 0.0173 486,400 -0.00(-11.28%)
Jul 06, 2020 0.0235 0.0237 0.0140 0.0195 365,913 -0.00(-17.02%)
Jul 02, 2020 0.0270 0.0270 0.0181 0.0235 79,800 -0.00(-2.08%)
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.