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

Real Brands Inc (OP: RLBD )

0.0040 -0.0012 (-23.08%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 11, 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 (%)
Jun 30, 2021 0.0875 0.0900 0.0715 0.0780 2,007,043 -0.01(-10.86%)
Jun 29, 2021 0.0900 0.0906 0.0826 0.0875 280,366 +0.00(+1.51%)
Jun 28, 2021 0.0965 0.1058 0.0862 0.0862 371,516 -0.01(-11.32%)
Jun 25, 2021 0.0900 0.0985 0.0820 0.0972 1,176,526 +0.01(+12.37%)
Jun 24, 2021 0.0883 0.0979 0.0820 0.0865 682,433 -0.00(-3.89%)
Jun 23, 2021 0.1039 0.1039 0.0810 0.0900 414,074 +0.00(+3.69%)
Jun 22, 2021 0.0990 0.1050 0.0810 0.0868 1,256,690 -0.01(-12.32%)
Jun 21, 2021 0.1122 0.1200 0.0956 0.0990 1,014,090 -0.02(-14.14%)
Jun 18, 2021 0.1200 0.1275 0.1065 0.1153 1,120,256 +0.00(+3.59%)
Jun 17, 2021 0.1206 0.1263 0.1113 0.1113 566,766 -0.00(-3.22%)
Jun 16, 2021 0.1152 0.1215 0.1117 0.1150 332,627 -0.00(-0.17%)
Jun 15, 2021 0.1300 0.1374 0.1129 0.1152 526,500 -0.01(-5.42%)
Jun 14, 2021 0.1395 0.1395 0.1151 0.1218 711,877 -0.01(-4.02%)
Jun 11, 2021 0.1261 0.1330 0.1215 0.1269 559,982 -0.00(-0.47%)
Jun 10, 2021 0.1315 0.1350 0.1236 0.1275 416,427 +0.00(+1.84%)
Jun 09, 2021 0.1350 0.1380 0.1350 0.1252 554,489 +0.00(+0.16%)
Jun 08, 2021 0.1299 0.1299 0.1101 0.1250 1,381,558 +0.00(+0.08%)
Jun 07, 2021 0.1250 0.1300 0.1200 0.1249 501,723 -0.00(-0.08%)
Jun 04, 2021 0.1253 0.1324 0.1230 0.1250 390,751 -0.00(-2.57%)
Jun 03, 2021 0.1233 0.1450 0.1230 0.1283 530,846 +0.01(+4.22%)
Jun 02, 2021 0.1250 0.1450 0.1200 0.1231 753,188 -0.00(-2.30%)
Jun 01, 2021 0.1490 0.1490 0.1200 0.1260 707,674 +0.01(+5.00%)
May 28, 2021 0.1250 0.1440 0.1200 0.1200 686,367 -0.00(-2.52%)
May 27, 2021 0.1330 0.1490 0.1222 0.1231 664,392 -0.01(-7.44%)
May 26, 2021 0.1599 0.1599 0.1075 0.1330 2,076,893 -0.01(-6.99%)
May 25, 2021 0.1420 0.1780 0.1406 0.1430 1,499,841 -0.01(-4.67%)
May 24, 2021 0.1489 0.1740 0.1352 0.1500 3,172,651 +0.01(+10.95%)
May 21, 2021 0.1249 0.1390 0.1151 0.1352 1,232,824 +0.01(+10.46%)
May 20, 2021 0.1071 0.1250 0.1071 0.1224 964,554 +0.01(+11.27%)
May 19, 2021 0.1214 0.1349 0.1070 0.1100 1,729,939 -0.01(-9.39%)
May 18, 2021 0.1090 0.1490 0.1070 0.1214 5,367,046 +0.02(+15.62%)
May 17, 2021 0.0701 0.1200 0.0695 0.1050 4,212,733 +0.03(+50.00%)
May 14, 2021 0.0645 0.0725 0.0601 0.0700 728,630 +0.00(+3.70%)
May 13, 2021 0.0649 0.0720 0.0602 0.0675 416,024 +0.00(+4.01%)
May 12, 2021 0.0738 0.0740 0.0621 0.0649 651,477 -0.01(-10.48%)
May 11, 2021 0.0550 0.0725 0.0510 0.0725 911,411 +0.01(+11.54%)
May 10, 2021 0.0654 0.0750 0.0650 0.0650 493,476 +0.00(+0.00%)
May 07, 2021 0.0663 0.0691 0.0634 0.0650 113,705 -0.00(-2.99%)
May 06, 2021 0.0750 0.0750 0.0602 0.0670 310,892 -0.00(-4.15%)
May 05, 2021 0.0626 0.0750 0.0626 0.0699 331,314 +0.00(+7.54%)
May 04, 2021 0.0651 0.0750 0.0650 0.0650 320,201 -0.01(-7.14%)
May 03, 2021 0.0630 0.0725 0.0630 0.0700 295,794 -0.00(-3.45%)
Apr 30, 2021 0.0870 0.0870 0.0680 0.0725 368,500 +0.00(+6.46%)
Apr 29, 2021 0.0800 0.0820 0.0681 0.0681 493,692 -0.01(-14.88%)
Apr 28, 2021 0.0900 0.0900 0.0700 0.0800 468,688 +0.00(+0.00%)
Apr 27, 2021 0.0700 0.0830 0.0649 0.0800 1,059,847 +0.02(+23.27%)
Apr 26, 2021 0.0634 0.0700 0.0551 0.0649 518,060 +0.00(+0.00%)
Apr 23, 2021 0.0650 0.0695 0.0600 0.0649 486,300 +0.00(+0.00%)
Apr 22, 2021 0.0700 0.0750 0.0611 0.0649 553,442 -0.01(-7.29%)
Apr 21, 2021 0.0700 0.0849 0.0650 0.0700 583,034 -0.01(-12.39%)
Apr 20, 2021 0.0890 0.0900 0.0700 0.0799 1,136,809 -0.01(-6.44%)
Apr 19, 2021 0.0725 0.0900 0.0713 0.0854 517,509 +0.01(+18.45%)
Apr 16, 2021 0.0900 0.0900 0.0689 0.0721 628,100 -0.02(-17.60%)
Apr 15, 2021 0.0730 0.1300 0.0601 0.0875 4,362,281 +0.02(+30.60%)
Apr 14, 2021 0.0680 0.0745 0.0601 0.0670 1,531,090 +0.00(+3.24%)
Apr 13, 2021 0.0602 0.0880 0.0598 0.0649 1,139,903 -0.00(-0.15%)
Apr 12, 2021 0.0651 0.0780 0.0650 0.0650 360,822 -0.01(-7.14%)
Apr 09, 2021 0.0651 0.0780 0.0651 0.0700 741,000 +0.00(+0.00%)
Apr 08, 2021 0.0655 0.0725 0.0570 0.0700 1,004,174 +0.00(+6.06%)
Apr 07, 2021 0.0655 0.0800 0.0641 0.0660 1,169,129 +0.00(+3.13%)
Apr 06, 2021 0.0616 0.0680 0.0551 0.0640 1,224,082 +0.01(+8.47%)
Apr 05, 2021 0.0555 0.0680 0.0555 0.0590 497,209 -0.00(-1.17%)
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.