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)

$ 0.0177   0.0002 (+1.14%) Volume: 1k 1:44 PM EDT Apr 20, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/20/18 0.0177 0.0177 0.0177 0.0177 1,002 0.0002 1.14% 0.0177 17.74 2
04/19/18 0.014 0.0175 0.014 0.0175 231,000 0.0008 4.79% 0.0175 3.77k 9
04/18/18 0.0155 0.0168 0.0155 0.0167 128,071 0.00 0.00% 0.0167 1.99k 8
04/17/18 0.0168 0.0168 0.0149 0.0167 10,734 -0.0001 -0.60% 0.0167 170.41 5
04/16/18 0.017 0.017 0.0125 0.0168 154,970 -0.0002 -1.18% 0.0168 2.63k 7
04/13/18 0.017 0.017 0.016 0.017 107,100 0.00 0.00% 0.017 1.82k 4
04/12/18 N/A N/A N/A 0.017 0 N/A 0.00% 0.017 N/A N/A
04/11/18 0.017 0.017 0.017 0.017 929 0.00 0.00% 0.017 15.79 4
04/10/18 N/A N/A N/A 0.017 4 0.00 0.00% 0.017 N/A 2
04/09/18 0.0115 0.017 0.0115 0.017 2,630 0.00 0.00% 0.017 44.15 3
04/06/18 N/A N/A N/A 0.017 0 N/A 0.00% 0.017 N/A N/A
04/05/18 0.017 0.017 0.017 0.017 4,590 0.00 0.00% 0.017 78.03 1
04/04/18 N/A N/A N/A 0.017 35 0.00 0.00% 0.017 N/A 2
04/03/18 0.011 0.017 0.011 0.017 11,002 0.0005 3.03% 0.017 127.02 3
04/02/18 0.0165 0.0165 0.011 0.0165 378,687 0.00 0.00% 0.0165 5.31k 24
03/29/18 0.0165 0.0165 0.0165 0.0165 1,002 -0.0009 -5.17% 0.0165 16.53 2
03/28/18 0.01525 0.0174 0.015 0.0174 84,909 -0.0001 -0.57% 0.0174 1.28k 9
03/27/18 0.0175 0.0175 0.0175 0.0175 500 0.00 0.00% 0.0175 8.75 1
03/26/18 N/A N/A N/A 0.0175 0 N/A 0.00% 0.0175 N/A N/A
03/23/18 0.0175 0.0175 0.0175 0.0175 10,350 0.0005 2.94% 0.0175 181.13 2
03/22/18 0.017 0.017 0.017 0.017 14,975 -0.0005 -2.86% 0.017 254.58 4
03/21/18 0.0175 0.0175 0.0175 0.0175 6,262 0.00 0.00% 0.0175 109.59 3