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 (%)
Aug 30, 2019 0.0450 0.0499 0.0450 0.0499 15,400 +0.01(+18.81%)
Aug 29, 2019 0.0496 0.0500 0.0400 0.0420 93,799 -0.01(-15.15%)
Aug 28, 2019 0.0500 0.0500 0.0451 0.0495 25,136 +0.00(+2.27%)
Aug 27, 2019 0.0500 0.0500 0.0450 0.0484 25,530 +0.00(+2.98%)
Aug 26, 2019 0.0490 0.0500 0.0410 0.0470 265,667 -0.00(-2.08%)
Aug 23, 2019 0.0520 0.0520 0.0420 0.0480 202,000 +0.00(+5.73%)
Aug 22, 2019 0.0500 0.0500 0.0420 0.0454 262,806 -0.00(-9.20%)
Aug 21, 2019 0.0490 0.0530 0.0490 0.0500 98,010 -0.00(-6.89%)
Aug 20, 2019 0.0500 0.0564 0.0500 0.0537 134,430 -0.00(-2.19%)
Aug 19, 2019 0.0595 0.0595 0.0501 0.0549 112,516 +0.00(+5.58%)
Aug 16, 2019 0.0520 0.0540 0.0520 0.0520 127,800 -0.00(-3.70%)
Aug 15, 2019 0.0540 0.0540 0.0500 0.0540 69,510 +0.00(+0.00%)
Aug 14, 2019 0.0660 0.0750 0.0490 0.0540 180,459 -0.00(-5.92%)
Aug 13, 2019 0.0574 0.0599 0.0521 0.0574 118,993 -0.00(-0.69%)
Aug 12, 2019 0.0600 0.0614 0.0535 0.0578 27,371 -0.00(-3.67%)
Aug 09, 2019 0.0749 0.0749 0.0600 0.0600 114,900 -0.00(-5.36%)
Aug 08, 2019 0.0601 0.0660 0.0600 0.0634 19,741 -0.00(-3.21%)
Aug 07, 2019 0.0639 0.0670 0.0601 0.0655 120,631 -0.00(-0.76%)
Aug 06, 2019 0.0501 0.0670 0.0501 0.0660 55,857 +0.02(+31.74%)
Aug 05, 2019 0.0527 0.0550 0.0471 0.0501 310,497 -0.00(-4.93%)
Aug 02, 2019 0.0575 0.0575 0.0527 0.0527 82,100 -0.00(-2.77%)
Aug 01, 2019 0.0550 0.0600 0.0535 0.0542 90,948 -0.01(-9.52%)
Jul 31, 2019 0.0592 0.0606 0.0585 0.0599 50,856 +0.00(+0.67%)
Jul 30, 2019 0.0521 0.0598 0.0521 0.0595 87,875 +0.00(+0.85%)
Jul 29, 2019 0.0629 0.0639 0.0500 0.0590 215,697 -0.00(-6.20%)
Jul 26, 2019 0.0660 0.0666 0.0520 0.0629 166,200 -0.00(-5.56%)
Jul 25, 2019 0.0640 0.0668 0.0640 0.0666 183,705 +0.00(+0.30%)
Jul 24, 2019 0.0631 0.0670 0.0631 0.0664 48,107 +0.00(+5.23%)
Jul 23, 2019 0.0669 0.0669 0.0631 0.0631 54,650 -0.00(-4.83%)
Jul 22, 2019 0.0650 0.0670 0.0631 0.0663 37,900 +0.00(+5.07%)
Jul 19, 2019 0.0650 0.0679 0.0630 0.0631 64,400 -0.00(-1.41%)
Jul 18, 2019 0.0612 0.0650 0.0600 0.0640 68,540 -0.00(-0.78%)
Jul 17, 2019 0.0679 0.0679 0.0600 0.0645 68,770 -0.00(-3.15%)
Jul 16, 2019 0.0700 0.0700 0.0620 0.0666 229,330 -0.00(-4.86%)
Jul 15, 2019 0.0710 0.0800 0.0675 0.0700 700,750 -0.01(-10.14%)
Jul 12, 2019 0.0800 0.0800 0.0700 0.0779 106,300 -0.00(-2.63%)
Jul 11, 2019 0.0785 0.0874 0.0712 0.0800 93,015 +0.00(+1.91%)
Jul 10, 2019 0.0636 0.0847 0.0588 0.0785 367,839 +0.02(+30.83%)
Jul 09, 2019 0.0855 0.0900 0.0595 0.0600 1,043,308 -0.02(-29.16%)
Jul 08, 2019 0.1000 0.1000 0.0800 0.0847 191,397 -0.01(-14.44%)
Jul 05, 2019 0.1030 0.1060 0.0900 0.0990 231,900 +0.00(+4.21%)
Jul 03, 2019 0.0866 0.0950 0.0792 0.0950 428,400 +0.01(+10.98%)
Jul 02, 2019 0.0889 0.0889 0.0840 0.0856 397,711 +0.00(+3.13%)
Jul 01, 2019 0.0800 0.0874 0.0780 0.0830 409,535 +0.01(+10.67%)
Jun 28, 2019 0.0780 0.0800 0.0701 0.0750 198,500 -0.00(-3.85%)
Jun 27, 2019 0.0534 0.0780 0.0534 0.0780 642,332 +0.01(+17.65%)
Jun 26, 2019 0.0690 0.0750 0.0599 0.0663 177,218 -0.00(-0.30%)
Jun 25, 2019 0.0645 0.0680 0.0585 0.0665 174,927 +0.00(+3.91%)
Jun 24, 2019 0.0601 0.0680 0.0601 0.0640 98,882 +0.00(+1.59%)
Jun 21, 2019 0.0623 0.0689 0.0623 0.0630 55,700 -0.00(-3.08%)
Jun 20, 2019 0.0697 0.0710 0.0625 0.0650 142,330 -0.00(-6.34%)
Jun 19, 2019 0.0680 0.0699 0.0630 0.0694 126,493 +0.00(+2.06%)
Jun 18, 2019 0.0700 0.0700 0.0620 0.0680 120,007 -0.00(-2.16%)
Jun 17, 2019 0.0700 0.0700 0.0626 0.0695 84,038 +0.00(+0.14%)
Jun 14, 2019 0.0663 0.0700 0.0621 0.0694 123,000 +0.00(+1.46%)
Jun 13, 2019 0.0699 0.0699 0.0615 0.0684 92,912 +0.00(+3.32%)
Jun 12, 2019 0.0750 0.0750 0.0600 0.0662 160,648 -0.00(-2.22%)
Jun 11, 2019 0.0592 0.0690 0.0592 0.0677 148,200 +0.00(+4.15%)
Jun 10, 2019 0.0600 0.0785 0.0600 0.0650 147,476 -0.01(-14.13%)
Jun 07, 2019 0.0750 0.0757 0.0650 0.0757 92,100 +0.00(+0.93%)
Jun 06, 2019 0.0751 0.0800 0.0750 0.0750 70,551 +0.00(+0.00%)
Jun 05, 2019 0.0810 0.0820 0.0750 0.0750 106,004 -0.00(-5.06%)
Jun 04, 2019 0.0800 0.0820 0.0722 0.0790 109,425 -0.00(-3.66%)
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.