Real Brands Inc (OP: RLBD )

0.0240 -0.0017 (-6.61%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 0.0250 0.0260 0.0213 0.0257 229,111 +0.00(+2.80%)
May 19, 2022 0.0290 0.0300 0.0250 0.0250 305,106 -0.00(-13.79%)
May 18, 2022 0.0275 0.0290 0.0275 0.0290 127,766 +0.00(+5.45%)
May 17, 2022 0.0280 0.0290 0.0251 0.0275 324,722 -0.00(-1.79%)
May 16, 2022 0.0270 0.0280 0.0250 0.0280 155,342 +0.00(+14.75%)
May 13, 2022 0.0249 0.0265 0.0221 0.0244 272,231 -0.00(-2.01%)
May 12, 2022 0.0262 0.0265 0.0200 0.0249 241,203 -0.00(-4.96%)
May 11, 2022 0.0263 0.0279 0.0250 0.0262 303,163 +0.00(+4.80%)
May 10, 2022 0.0250 0.0279 0.0250 0.0250 95,318 -0.00(-9.09%)
May 09, 2022 0.0262 0.0280 0.0250 0.0275 300,111 +0.00(+5.77%)
May 06, 2022 0.0266 0.0290 0.0260 0.0260 222,301 -0.00(-10.34%)
May 05, 2022 0.0275 0.0292 0.0250 0.0290 275,608 +0.00(+5.45%)
May 04, 2022 0.0275 0.0288 0.0269 0.0275 479,149 -0.00(-0.36%)
May 03, 2022 0.0270 0.0290 0.0270 0.0276 128,737 +0.00(+2.22%)
May 02, 2022 0.0275 0.0290 0.0270 0.0270 203,133 -0.00(-1.82%)
Apr 29, 2022 0.0282 0.0299 0.0273 0.0275 427,150 -0.00(-7.72%)
Apr 28, 2022 0.0290 0.0298 0.0271 0.0298 193,136 +0.00(+2.76%)
Apr 27, 2022 0.0251 0.0300 0.0251 0.0290 125,349 +0.00(+0.00%)
Apr 26, 2022 0.0310 0.0324 0.0278 0.0290 189,980 -0.00(-6.45%)
Apr 25, 2022 0.0290 0.0325 0.0290 0.0310 192,826 -0.00(-4.32%)
Apr 22, 2022 0.0320 0.0335 0.0292 0.0324 305,699 -0.00(-0.31%)
Apr 21, 2022 0.0291 0.0325 0.0290 0.0325 168,150 +0.00(+5.86%)
Apr 20, 2022 0.0330 0.0350 0.0307 0.0307 454,377 -0.00(-4.06%)
Apr 19, 2022 0.0305 0.0342 0.0269 0.0320 685,702 +0.00(+3.56%)
Apr 18, 2022 0.0287 0.0320 0.0268 0.0309 363,760 +0.00(+3.00%)
Apr 14, 2022 0.0275 0.0300 0.0268 0.0300 373,591 +0.00(+12.78%)
Apr 13, 2022 0.0280 0.0281 0.0250 0.0266 355,030 -0.00(-5.00%)
Apr 12, 2022 0.0291 0.0320 0.0271 0.0280 319,596 -0.00(-4.11%)
Apr 11, 2022 0.0287 0.0300 0.0271 0.0292 58,234 -0.00(-2.67%)
Apr 08, 2022 0.0285 0.0300 0.0270 0.0300 155,883 +0.00(+5.26%)
Apr 07, 2022 0.0290 0.0290 0.0270 0.0285 51,652 -0.00(-5.00%)
Apr 06, 2022 0.0290 0.0300 0.0280 0.0300 245,784 +0.00(+3.45%)
Apr 05, 2022 0.0290 0.0290 0.0275 0.0290 89,435 +0.00(+3.20%)
Apr 04, 2022 0.0276 0.0310 0.0274 0.0281 315,949 -0.00(-6.33%)
Apr 01, 2022 0.0275 0.0325 0.0270 0.0300 183,586 +0.00(+0.00%)
Mar 31, 2022 0.0390 0.0390 0.0290 0.0300 366,594 -0.01(-14.29%)
Mar 30, 2022 0.0275 0.0390 0.0261 0.0350 1,453,302 +0.01(+29.63%)
Mar 29, 2022 0.0280 0.0280 0.0255 0.0270 298,532 -0.00(-3.57%)
Mar 28, 2022 0.0278 0.0280 0.0270 0.0280 350,519 +0.00(+2.19%)
Mar 25, 2022 0.0339 0.0339 0.0273 0.0274 305,114 -0.00(-0.36%)
Mar 24, 2022 0.0330 0.0340 0.0275 0.0275 247,988 -0.00(-8.33%)
Mar 23, 2022 0.0286 0.0305 0.0281 0.0300 166,140 -0.00(-7.69%)
Mar 22, 2022 0.0281 0.0325 0.0281 0.0325 104,050 +0.00(+8.33%)
Mar 21, 2022 0.0313 0.0324 0.0280 0.0300 255,763 -0.00(-2.60%)
Mar 18, 2022 0.0330 0.0340 0.0300 0.0308 315,667 -0.00(-8.06%)
Mar 17, 2022 0.0340 0.0340 0.0311 0.0335 126,803 -0.00(-1.47%)
Mar 16, 2022 0.0359 0.0360 0.0339 0.0340 200,759 -0.00(-5.03%)
Mar 15, 2022 0.0375 0.0390 0.0340 0.0358 485,363 -0.00(-4.53%)
Mar 14, 2022 0.0400 0.0400 0.0340 0.0375 318,202 -0.00(-6.25%)
Mar 11, 2022 0.0375 0.0425 0.0365 0.0400 334,945 +0.00(+6.67%)
Mar 10, 2022 0.0375 0.0375 0.0373 0.0375 32,095 +0.00(+0.00%)
Mar 09, 2022 0.0375 0.0380 0.0350 0.0375 200,055 +0.00(+7.45%)
Mar 08, 2022 0.0360 0.0370 0.0320 0.0349 352,414 -0.00(-5.68%)
Mar 07, 2022 0.0389 0.0470 0.0350 0.0370 378,068 -0.00(-1.33%)
Mar 04, 2022 0.0400 0.0425 0.0350 0.0375 389,700 -0.00(-10.71%)
Mar 03, 2022 0.0430 0.0435 0.0400 0.0420 281,560 -0.00(-4.55%)
Mar 02, 2022 0.0425 0.0500 0.0400 0.0440 1,173,795 +0.00(+3.53%)
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.