Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Real Brands Inc (RLBD)

$ 0.0329   0.0001 (+0.30%) Volume: 17.7k 9:37 AM EDT Sep 21, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/21/17 0.031198 0.0329 0.031198 0.0329 17,700 0.0001 0.30% 0.0329 567.27 2
09/20/17 0.0328 0.0328 0.0328 0.0328 9,824 0.0028 9.33% 0.0328 322.23 5
09/19/17 N/A N/A N/A 0.03 10 0.00 0.00% 0.03 N/A 1
09/18/17 N/A N/A N/A 0.03 0 N/A 0.00% 0.03 N/A N/A
09/15/17 0.0226 0.0338 0.0225 0.03 118,381 -0.009 -23.08% 0.03 2.91k 9
09/14/17 0.036 0.039 0.036 0.039 117,500 0.0041 11.75% 0.039 4.37k 5
09/13/17 0.032 0.0389 0.03 0.0349 248,215 0.0064 22.46% 0.0349 8.25k 16
09/12/17 0.0259 0.03129 0.0259 0.0285 141,609 0.0085 42.50% 0.0285 4.07k 12
09/11/17 0.02 0.02 0.02 0.02 116 0.00 0.00% 0.02 2.32 4
09/08/17 0.028 0.028 0.02 0.02 63,014 -0.0001 -0.50% 0.02 1.38k 5
09/07/17 0.0201 0.0201 0.0201 0.0201 10,013 0.00 0.00% 0.0201 201.26 3
09/06/17 0.0201 0.0201 0.0201 0.0201 9,000 0.00 0.00% 0.0201 180.90 2
09/05/17 0.0201 0.0201 0.0201 0.0201 19,200 0.00 0.00% 0.0201 385.92 3
09/01/17 N/A N/A N/A 0.0201 19 0.00 0.00% 0.0201 N/A 4
08/31/17 N/A N/A N/A 0.0201 0 N/A 0.00% 0.0201 N/A N/A
08/30/17 0.0201 0.0201 0.0201 0.0201 18,701 0.00 0.00% 0.0201 375.89 3
08/29/17 N/A N/A N/A 0.0201 10 0.00 0.00% 0.0201 N/A 1
08/28/17 0.0201 0.0201 0.0201 0.0201 9,998 -0.001878 -8.54% 0.0201 200.96 1
08/25/17 N/A N/A N/A 0.021978 5 0.00 0.00% 0.021978 N/A 2
08/24/17 0.021978 0.021978 0.021978 0.021978 900 0.002078 10.44% 0.021978 19.78 1
08/23/17 0.0199 0.0199 0.0199 0.0199 41,447 -0.0075 -27.37% 0.0199 824.80 1
08/22/17 0.02616 0.02924 0.02616 0.0274 15,642 -0.0065 -19.17% 0.0274 432.16 5
08/21/17 0.0229 0.0339 0.0229 0.0339 17,227 0.0174 105.45% 0.0339 474.00 2