U.S. markets closed

Real Brands, Inc. (RLBD)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0674+0.0047 (+7.41%)
At close: 3:19PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20210.05500.06800.05500.06740.0674663,728
Jan 25, 20210.06600.07000.05600.06270.0627592,298
Jan 22, 20210.06180.06890.05110.05930.0593993,789
Jan 21, 20210.06880.07000.05800.06360.0636532,555
Jan 20, 20210.06200.07000.05850.06500.06501,005,130
Jan 19, 20210.06150.06500.05700.06250.06251,458,831
Jan 15, 20210.06050.06090.05560.05700.0570292,508
Jan 14, 20210.05730.06040.05000.06000.06001,120,596
Jan 13, 20210.06350.06350.05000.05600.0560568,716
Jan 12, 20210.04800.06350.04130.05200.0520267,972
Jan 11, 20210.05110.07000.04900.05500.0550886,767
Jan 08, 20210.06500.07000.05550.06200.06201,004,678
Jan 07, 20210.06000.06500.05250.06500.0650563,903
Jan 06, 20210.04490.06000.04490.06000.06001,968,860
Jan 05, 20210.04370.04490.04150.04440.0444280,126
Jan 04, 20210.03950.04490.03850.04150.0415408,406
Dec 31, 20200.04500.04900.03350.03840.0384837,525
Dec 30, 20200.04100.04500.03900.04500.0450513,577
Dec 29, 20200.03670.04050.03600.03880.0388318,801
Dec 28, 20200.03000.04000.02740.03250.03251,480,746
Dec 24, 20200.02730.03090.02730.02740.027475,050
Dec 23, 20200.03200.03200.02600.02790.027972,905
Dec 22, 20200.02500.02790.02500.02780.0278154,431
Dec 21, 20200.02620.03200.02500.02500.0250469,701
Dec 18, 20200.02740.03200.02600.02610.0261675,163
Dec 17, 20200.03220.03250.02600.02600.0260572,932
Dec 16, 20200.03150.03220.02970.03150.0315157,961
Dec 15, 20200.03100.03100.03000.03000.0300270,656
Dec 14, 20200.02930.03300.02930.03190.031983,099
Dec 11, 20200.03300.03300.02900.02930.0293187,114
Dec 10, 20200.02860.03100.02600.03100.0310448,584
Dec 09, 20200.03020.03020.02600.02700.0270103,736
Dec 08, 20200.02800.03050.02560.02700.0270562,384
Dec 07, 20200.03300.03300.02800.02800.028085,233
Dec 04, 20200.02610.03400.02600.02890.0289646,788
Dec 03, 20200.02500.02780.02500.02770.0277267,908
Dec 02, 20200.02740.02740.02600.02690.026957,904
Dec 01, 20200.02610.02770.02610.02650.0265136,733
Nov 30, 20200.02810.02830.02600.02600.0260290,006
Nov 27, 20200.03000.03000.02720.02720.027248,132
Nov 25, 20200.02650.02970.02650.02850.0285123,814
Nov 24, 20200.03150.03150.02650.02800.028079,710
Nov 23, 20200.02500.02990.02500.02800.0280186,250
Nov 20, 20200.02800.03000.02600.02700.0270211,236
Nov 19, 20200.03150.03150.02530.02880.028870,826
Nov 18, 20200.02890.03000.02680.02700.0270119,081
Nov 17, 20200.02680.02850.02680.02680.0268224,961
Nov 16, 20200.02360.02840.02360.02680.026859,799
Nov 13, 20200.02820.02820.02620.02700.0270126,150
Nov 12, 20200.02350.03000.02350.02820.028241,127
Nov 11, 20200.03000.03000.02450.02650.0265606,536
Nov 10, 20200.02510.02990.02510.02720.0272296,192
Nov 09, 20200.02920.03090.02510.02860.0286206,091
Nov 06, 20200.02800.03300.02750.02870.0287592,212
Nov 05, 20200.02690.02800.02410.02740.0274252,308
Nov 04, 20200.02690.02690.02400.02680.0268319,393
Nov 03, 20200.02690.02690.02310.02420.0242186,622
Nov 02, 20200.02690.02690.02250.02600.02601,111,212
Oct 30, 20200.02790.02900.02500.02690.0269474,432
Oct 29, 20200.03350.03350.02530.02710.02711,163,070
Oct 28, 20200.03300.03400.02600.03200.03201,442,944
Oct 27, 20200.03690.04000.02550.02780.02783,860,740
Oct 26, 20200.02630.02750.02630.02670.026728,000
Oct 23, 20200.02800.02800.02560.02700.0270184,448
Oct 22, 20200.02550.02600.02230.02380.023890,940
Oct 21, 20200.02500.02790.02210.02400.0240589,501
Oct 20, 20200.02470.02890.02050.02500.0250484,813
Oct 19, 20200.02150.02700.02100.02410.0241494,627
Oct 16, 20200.02150.02500.02150.02450.0245260,037
Oct 15, 20200.02390.02590.02150.02150.0215246,361
Oct 14, 20200.02400.02600.02200.02200.0220410,337
Oct 13, 20200.02410.02600.02250.02400.0240582,832
Oct 12, 20200.02620.02700.02300.02410.0241467,009
Oct 09, 20200.02990.02990.02300.02630.0263488,931
Oct 08, 20200.02800.02920.02600.02600.0260231,897
Oct 07, 20200.02920.02920.02900.02900.029035,984
Oct 06, 20200.02600.03200.02500.02910.0291976,765
Oct 05, 20200.03100.03280.02500.03030.0303921,620
Oct 02, 20200.02590.03500.02590.02760.0276539,282
Oct 01, 20200.03200.03400.02860.02860.0286450,900
Sep 30, 20200.03190.03190.02650.03190.0319256,032
Sep 29, 20200.03030.03200.02850.03000.0300450,456
Sep 28, 20200.03000.03400.03000.03160.0316347,834
Sep 25, 20200.03400.03440.03000.03000.0300260,523
Sep 24, 20200.03000.03500.02600.03190.0319674,015
Sep 23, 20200.03990.04000.02900.02900.0290976,862
Sep 22, 20200.03450.04000.03200.03960.0396731,265
Sep 21, 20200.04060.04510.03150.04000.0400906,322
Sep 18, 20200.03500.04900.02850.04060.04061,759,563
Sep 17, 20200.02410.03500.02200.03500.03501,808,658
Sep 16, 20200.02700.02900.02430.02900.0290256,424
Sep 15, 20200.02880.02980.02670.02700.0270444,580
Sep 14, 20200.02400.02790.02400.02650.0265255,430
Sep 11, 20200.02990.02990.02410.02840.0284515,340
Sep 10, 20200.02950.02950.02400.02950.0295551,909
Sep 09, 20200.02900.03500.02250.02900.02901,093,964
Sep 08, 20200.01750.06350.01680.03000.03005,812,054
Sep 04, 20200.01680.01700.01490.01580.0158150,546
Sep 03, 20200.01800.01800.01650.01680.016895,533
Sep 02, 20200.01800.01800.01650.01750.017515,613
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...