Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Real Brands Inc (RLBD)

$ 0.0148   0.0009 (+6.47%) Volume: 178.86k 2:35 PM EDT Jun 22, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/22/18 0.0148 0.0148 0.0093 0.0148 178.86k 0.0009 6.47% 0.0148 2.25k 11
06/21/18 0.0149 0.0149 0.009 0.0139 139.1k 0.00 0.00% 0.0139 1.39k 10
06/20/18 0.01165 0.0149 0.0092 0.0139 333.05k -0.0011 -7.33% 0.0139 4.13k 17
06/19/18 0.0124 0.015 0.0124 0.015 100.05k 0.0009 6.38% 0.015 1.24k 4
06/18/18 0.0141 0.0141 0.0141 0.0141 8.1k -0.001 -6.62% 0.0141 114.18 1
06/15/18 0.0115 0.0151 0.011 0.0151 225.78k -0.00028 -1.82% 0.0151 2.67k 7
06/14/18 0.01538 0.01538 0.01538 0.01538 100 0.00138 9.86% 0.01538 1.54 1
06/13/18 0.012 0.0158 0.0111 0.014 149.01k -0.0018 -11.39% 0.014 1.8k 14
06/12/18 0.0114 0.0158 0.0112 0.0158 278k 0.0038 31.67% 0.0158 3.28k 9
06/11/18 0.012 0.014 0.012 0.012 175.5k 0.0007 6.19% 0.012 2.14k 8
06/08/18 0.01265 0.01305 0.0113 0.0113 69k -0.0046 -28.93% 0.0113 897.50 5
06/07/18 0.0135 0.0159 0.0124 0.0159 110k 0.00 0.00% 0.0159 1.43k 6
06/06/18 0.0155 0.0159 0.0135 0.0159 10.1k 0.0004 2.58% 0.0159 138.59 3
06/05/18 0.0134 0.0155 0.0134 0.0155 235.64k 0.0015 10.71% 0.0155 3.23k 12
06/04/18 0.014 0.014 0.014 0.014 4k 0.00 0.00% 0.014 56.00 2
06/01/18 0.0111 0.014 0.01 0.014 206.37k -0.0018 -11.39% 0.014 2.48k 13
05/31/18 0.0158 0.0158 0.0158 0.0158 100 0.0009 6.04% 0.0158 1.58 1
05/30/18 0.0134 0.0149 0.0134 0.0149 119.53k -0.0005 -3.25% 0.0149 1.63k 6
05/29/18 N/A N/A N/A 0.0154 1 0.00 0.00% 0.0154 N/A 1
05/25/18 0.0135 0.0158 0.011 0.0154 107.87k -0.0005 -3.14% 0.0154 1.44k 6
05/24/18 N/A N/A N/A 0.0159 0 N/A 0.00% 0.0159 N/A N/A