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 )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, May 20, 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 (%)
Apr 30, 2018 0.0174 0.0174 0.0110 0.0149 364,563 -0.00(-14.37%)
Apr 27, 2018 0.0174 0.0174 0.0174 0.0174 10,100 +0.00(+4.19%)
Apr 26, 2018 0.0179 0.0179 0.0141 0.0167 101,000 -0.00(-4.02%)
Apr 25, 2018 0.0180 0.0194 0.0141 0.0174 60,100 +0.00(+16.00%)
Apr 24, 2018 0.0150 0.0150 0.0150 0.0150 105,863 +0.00(+7.14%)
Apr 23, 2018 0.0139 0.0189 0.0139 0.0140 104,815 -0.00(-20.90%)
Apr 20, 2018 0.0177 0.0177 0.0177 0.0177 1,002 +0.00(+1.14%)
Apr 19, 2018 0.0140 0.0175 0.0140 0.0175 231,000 +0.00(+4.79%)
Apr 18, 2018 0.0155 0.0168 0.0155 0.0167 128,071 +0.00(+0.00%)
Apr 17, 2018 0.0168 0.0168 0.0149 0.0167 10,734 -0.00(-0.60%)
Apr 16, 2018 0.0170 0.0170 0.0125 0.0168 154,970 -0.00(-1.18%)
Apr 13, 2018 0.0170 0.0170 0.0160 0.0170 107,100 +0.00(+0.00%)
Apr 11, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 09, 2018 0.0170 0.0170 0.0170 4 +0.00(+0.00%)
Apr 05, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 03, 2018 0.0170 0.0170 0.0170 35 +0.00(+3.03%)
Apr 02, 2018 0.0165 0.0165 0.0110 0.0165 378,687 +0.00(+0.00%)
Mar 29, 2018 0.0165 0.0165 0.0165 0 -0.00(-5.17%)
Mar 28, 2018 0.0152 0.0174 0.0150 0.0174 84,909 -0.00(-0.57%)
Mar 27, 2018 0.0175 0.0175 0.0175 0.0175 500 +0.00(+0.00%)
Mar 23, 2018 0.0175 0.0175 0.0175 0 +0.00(+2.94%)
Mar 22, 2018 0.0170 0.0170 0.0170 0.0170 14,975 -0.00(-2.86%)
Mar 21, 2018 0.0175 0.0175 0.0175 0.0175 6,262 +0.00(+0.00%)
Mar 20, 2018 0.0175 0.0175 0.0175 0.0175 5,015 +0.00(+0.00%)
Mar 19, 2018 0.0175 0.0175 0.0175 0.0175 3,387 -0.00(-2.78%)
Mar 14, 2018 0.0180 0.0180 0.0180 4 -0.00(-1.64%)
Mar 13, 2018 0.0184 0.0185 0.0165 0.0183 50,681 +0.00(+3.39%)
Mar 12, 2018 0.0194 0.0194 0.0168 0.0177 22,192 -0.00(-4.32%)
Mar 09, 2018 0.0195 0.0195 0.0150 0.0185 43,704 +0.00(+22.52%)
Mar 08, 2018 0.0130 0.0203 0.0130 0.0151 46,700 -0.00(-6.21%)
Mar 07, 2018 0.0159 0.0161 0.0150 0.0161 1,348,005 -0.00(-14.81%)
Mar 06, 2018 0.0200 0.0200 0.0159 0.0189 491,521 +0.00(+21.15%)
Mar 05, 2018 0.0150 0.0156 0.0150 0.0156 11,233 +0.00(+2.63%)
Mar 02, 2018 0.0152 0.0159 0.0150 0.0152 250,800 -0.00(-7.32%)
Mar 01, 2018 0.0150 0.0183 0.0148 0.0164 400,672 -0.00(-11.35%)
Feb 28, 2018 0.0169 0.0185 0.0151 0.0185 527,704 +0.00(+7.56%)
Feb 27, 2018 0.0185 0.0185 0.0160 0.0172 466,706 -0.00(-7.53%)
Feb 26, 2018 0.0169 0.0198 0.0169 0.0186 285,639 +0.00(+15.13%)
Feb 23, 2018 0.0168 0.0168 0.0146 0.0162 992,132 -0.00(-3.84%)
Feb 22, 2018 0.0168 0.0168 0.0151 0.0168 143,496 +0.00(+0.00%)
Feb 21, 2018 0.0168 0.0168 0.0141 0.0168 257,446 +0.00(+0.00%)
Feb 20, 2018 0.0159 0.0168 0.0146 0.0168 124,750 +0.00(+5.00%)
Feb 16, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 15, 2018 0.0165 0.0165 0.0155 0.0160 270,922 +0.00(+2.56%)
Feb 14, 2018 0.0168 0.0168 0.0147 0.0156 208,503 -0.00(-6.59%)
Feb 13, 2018 0.0155 0.0168 0.0150 0.0167 170,244 +0.00(+5.70%)
Feb 12, 2018 0.0170 0.0170 0.0150 0.0158 499,045 -0.00(-6.78%)
Feb 09, 2018 0.0150 0.0170 0.0147 0.0169 2,299,145 +0.00(+3.35%)
Feb 08, 2018 0.0219 0.0219 0.0146 0.0164 2,123,206 -0.00(-23.36%)
Feb 07, 2018 0.0230 0.0180 0.0214 651,401 -0.00(-6.96%)
Feb 06, 2018 0.0211 0.0244 0.0205 0.0230 177,453 +0.00(+9.00%)
Feb 05, 2018 0.0270 0.0270 0.0191 0.0211 1,073,059 -0.00(-12.99%)
Feb 02, 2018 0.0269 0.0269 0.0210 0.0243 291,300 +0.00(+1.46%)
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.