Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Real Brands Inc (OP: RLBD )

0.0046 -0.0013 (-22.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.0219 0.0295 0.0200 0.0255 494,100 +0.01(+27.50%)
Dec 30, 2019 0.0200 0.0240 0.0200 0.0200 145,909 +0.00(+11.11%)
Dec 27, 2019 0.0209 0.0209 0.0173 0.0180 80,600 -0.00(-13.88%)
Dec 26, 2019 0.0210 0.0240 0.0172 0.0209 400,466 -0.00(-12.92%)
Dec 24, 2019 0.0186 0.0240 0.0180 0.0240 129,300 +0.00(+0.00%)
Dec 23, 2019 0.0200 0.0240 0.0185 0.0240 102,695 +0.00(+0.00%)
Dec 20, 2019 0.0200 0.0240 0.0120 0.0240 67,000 +0.00(+0.00%)
Dec 19, 2019 0.0220 0.0240 0.0200 0.0240 68,136 +0.00(+0.42%)
Dec 18, 2019 0.0239 0.0239 0.0195 0.0239 87,372 +0.00(+0.00%)
Dec 17, 2019 0.0185 0.0239 0.0120 0.0239 73,351 +0.00(+0.00%)
Dec 16, 2019 0.0201 0.0239 0.0180 0.0239 155,999 +0.00(+13.81%)
Dec 13, 2019 0.0210 0.0245 0.0200 0.0210 503,900 -0.00(-8.70%)
Dec 12, 2019 0.0290 0.0315 0.0210 0.0230 304,679 -0.01(-20.69%)
Dec 11, 2019 0.0200 0.0290 0.0200 0.0290 165,794 +0.01(+20.83%)
Dec 10, 2019 0.0162 0.0280 0.0162 0.0240 70,586 -0.00(-12.41%)
Dec 09, 2019 0.0270 0.0284 0.0248 0.0274 50,837 -0.00(-3.18%)
Dec 06, 2019 0.0200 0.0299 0.0200 0.0283 34,000 +0.00(+4.81%)
Dec 05, 2019 0.0323 0.0323 0.0269 0.0270 266,915 -0.00(-10.00%)
Dec 04, 2019 0.0249 0.0347 0.0200 0.0300 269,079 +0.01(+20.48%)
Dec 03, 2019 0.0200 0.0249 0.0180 0.0249 64,100 +0.00(+1.63%)
Dec 02, 2019 0.0175 0.0290 0.0175 0.0245 287,466 +0.00(+2.51%)
Nov 29, 2019 0.0240 0.0240 0.0216 0.0239 38,400 +0.00(+0.00%)
Nov 27, 2019 0.0240 0.0240 0.0151 0.0239 325,200 -0.00(-0.42%)
Nov 26, 2019 0.0226 0.0240 0.0189 0.0240 493,352 +0.00(+1.69%)
Nov 25, 2019 0.0250 0.0294 0.0210 0.0236 832,714 +0.00(+7.27%)
Nov 22, 2019 0.0205 0.0289 0.0200 0.0220 791,200 -0.01(-20.86%)
Nov 21, 2019 0.0315 0.0315 0.0240 0.0278 292,553 -0.00(-11.75%)
Nov 20, 2019 0.0270 0.0344 0.0250 0.0315 762,625 -0.00(-9.74%)
Nov 19, 2019 0.0394 0.0400 0.0251 0.0349 845,822 -0.00(-10.51%)
Nov 18, 2019 0.0434 0.0434 0.0375 0.0390 112,701 -0.00(-2.50%)
Nov 15, 2019 0.0350 0.0514 0.0350 0.0400 387,000 -0.00(-11.11%)
Nov 14, 2019 0.0532 0.0532 0.0430 0.0450 47,303 +0.00(+1.81%)
Nov 13, 2019 0.0435 0.0450 0.0420 0.0442 168,027 -0.00(-1.78%)
Nov 12, 2019 0.0463 0.0463 0.0405 0.0450 147,237 +0.00(+2.27%)
Nov 11, 2019 0.0463 0.0463 0.0400 0.0440 112,823 +0.00(+11.39%)
Nov 08, 2019 0.0453 0.0453 0.0390 0.0395 58,600 -0.01(-12.03%)
Nov 07, 2019 0.0449 0.0450 0.0400 0.0449 70,790 +0.00(+0.00%)
Nov 06, 2019 0.0411 0.0450 0.0400 0.0449 70,488 -0.00(-0.22%)
Nov 05, 2019 0.0426 0.0450 0.0402 0.0450 25,629 +0.00(+2.74%)
Nov 04, 2019 0.0411 0.0520 0.0402 0.0438 207,626 -0.01(-10.25%)
Nov 01, 2019 0.0516 0.0516 0.0420 0.0488 103,200 +0.00(+2.74%)
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%)
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.