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

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 (%)
Mar 31, 2021 0.0680 0.0710 0.0651 0.0680 287,684 -0.00(-2.86%)
Mar 30, 2021 0.0799 0.0799 0.0700 0.0700 389,515 +0.00(+0.00%)
Mar 29, 2021 0.0760 0.0806 0.0700 0.0700 767,839 -0.01(-12.50%)
Mar 26, 2021 0.0849 0.0849 0.0800 0.0800 91,800 -0.00(-5.77%)
Mar 25, 2021 0.0813 0.0900 0.0750 0.0849 334,400 -0.00(-0.12%)
Mar 24, 2021 0.0850 0.0924 0.0710 0.0850 600,067 -0.01(-10.24%)
Mar 23, 2021 0.0895 0.1000 0.0780 0.0947 428,316 +0.01(+6.29%)
Mar 22, 2021 0.0975 0.1099 0.0864 0.0891 1,095,048 -0.01(-8.14%)
Mar 19, 2021 0.0875 0.1025 0.0820 0.0970 1,092,100 +0.01(+10.86%)
Mar 18, 2021 0.1011 0.1011 0.0800 0.0875 1,118,559 -0.01(-13.45%)
Mar 17, 2021 0.1100 0.1150 0.1000 0.1011 210,706 -0.00(-3.71%)
Mar 16, 2021 0.1250 0.1250 0.1000 0.1050 184,852 +0.01(+5.74%)
Mar 15, 2021 0.0990 0.1390 0.0940 0.0993 1,107,006 +0.01(+9.12%)
Mar 12, 2021 0.0900 0.0980 0.0800 0.0910 1,188,800 +0.00(+4.00%)
Mar 11, 2021 0.0823 0.0899 0.0750 0.0875 184,230 +0.00(+3.55%)
Mar 10, 2021 0.0800 0.0900 0.0750 0.0845 677,348 +0.01(+12.67%)
Mar 09, 2021 0.0900 0.0900 0.0750 0.0750 689,964 -0.01(-9.64%)
Mar 08, 2021 0.0900 0.1000 0.0800 0.0830 428,315 -0.01(-6.74%)
Mar 05, 2021 0.0800 0.0900 0.0760 0.0890 429,300 +0.00(+0.23%)
Mar 04, 2021 0.0930 0.1000 0.0800 0.0888 724,717 -0.00(-4.00%)
Mar 03, 2021 0.1100 0.1150 0.0900 0.0925 868,697 -0.03(-21.48%)
Mar 02, 2021 0.1100 0.1350 0.1010 0.1178 235,190 +0.01(+7.09%)
Mar 01, 2021 0.1250 0.1490 0.1000 0.1100 683,946 -0.01(-8.26%)
Feb 26, 2021 0.1300 0.1500 0.1099 0.1199 864,600 -0.01(-7.84%)
Feb 25, 2021 0.1350 0.1550 0.1301 0.1301 445,498 -0.01(-7.07%)
Feb 24, 2021 0.1440 0.1690 0.1210 0.1400 696,567 +0.01(+6.06%)
Feb 23, 2021 0.1400 0.1500 0.0600 0.1320 1,792,266 -0.01(-6.71%)
Feb 22, 2021 0.2026 0.2110 0.1205 0.1415 2,155,950 -0.06(-30.98%)
Feb 19, 2021 0.2390 0.2390 0.1910 0.2050 1,245,000 +0.01(+7.33%)
Feb 18, 2021 0.1750 0.2290 0.1750 0.1910 3,442,972 +0.02(+9.14%)
Feb 17, 2021 0.1300 0.1790 0.1250 0.1750 2,719,048 +0.05(+45.23%)
Feb 16, 2021 0.0910 0.3000 0.0900 0.1205 5,384,356 +0.03(+33.89%)
Feb 12, 2021 0.0678 0.0920 0.0655 0.0900 2,604,200 +0.02(+29.68%)
Feb 11, 2021 0.0670 0.0790 0.0590 0.0694 1,920,390 +0.00(+6.77%)
Feb 10, 2021 0.0560 0.0650 0.0560 0.0650 389,107 +0.01(+9.24%)
Feb 09, 2021 0.0638 0.0674 0.0550 0.0595 603,610 +0.00(+0.85%)
Feb 08, 2021 0.0675 0.0675 0.0565 0.0590 260,706 -0.00(-4.84%)
Feb 05, 2021 0.0550 0.0640 0.0550 0.0620 439,700 +0.00(+3.68%)
Feb 04, 2021 0.0600 0.0640 0.0598 0.0598 446,265 -0.00(-6.42%)
Feb 03, 2021 0.0650 0.0680 0.0545 0.0639 595,490 +0.01(+18.11%)
Feb 02, 2021 0.0540 0.0655 0.0490 0.0541 848,249 +0.00(+7.55%)
Feb 01, 2021 0.0457 0.0540 0.0457 0.0503 578,594 +0.00(+0.80%)
Jan 29, 2021 0.0550 0.0584 0.0405 0.0499 797,800 -0.01(-9.27%)
Jan 28, 2021 0.0550 0.0588 0.0500 0.0550 377,572 +0.00(+0.00%)
Jan 27, 2021 0.0680 0.0680 0.0550 0.0550 935,633 -0.01(-18.40%)
Jan 26, 2021 0.0550 0.0680 0.0550 0.0674 663,728 +0.00(+7.32%)
Jan 25, 2021 0.0660 0.0700 0.0560 0.0628 592,298 +0.00(+5.90%)
Jan 22, 2021 0.0618 0.0689 0.0511 0.0593 993,700 -0.00(-6.76%)
Jan 21, 2021 0.0688 0.0700 0.0580 0.0636 532,555 -0.00(-2.15%)
Jan 20, 2021 0.0620 0.0700 0.0585 0.0650 944,630 +0.00(+4.00%)
Jan 19, 2021 0.0598 0.0650 0.0570 0.0625 1,458,831 +0.01(+9.65%)
Jan 15, 2021 0.0605 0.0609 0.0556 0.0570 292,500 -0.00(-5.00%)
Jan 14, 2021 0.0573 0.0605 0.0500 0.0600 1,120,596 +0.00(+7.14%)
Jan 13, 2021 0.0635 0.0635 0.0500 0.0560 568,716 +0.00(+7.69%)
Jan 12, 2021 0.0480 0.0635 0.0413 0.0520 267,972 -0.00(-5.45%)
Jan 11, 2021 0.0511 0.0700 0.0490 0.0550 886,767 -0.01(-11.29%)
Jan 08, 2021 0.0650 0.0700 0.0555 0.0620 1,004,600 -0.00(-4.62%)
Jan 07, 2021 0.0600 0.0650 0.0525 0.0650 563,903 +0.01(+8.33%)
Jan 06, 2021 0.0449 0.0600 0.0449 0.0600 1,968,860 +0.02(+34.83%)
Jan 05, 2021 0.0438 0.0449 0.0415 0.0445 280,126 +0.00(+7.23%)
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.