Like Small Cap Stocks < $20?
You should, we just banked a 30% winner in 2 days!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Real Brands Inc (RLBD)

$ 0.0249   0.0049 (+24.50%) Volume: 15k 3:18 PM EST Nov 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/22/17 0.0249 0.0249 0.0249 0.0249 15,000 0.0049 24.50% 0.0249 373.50 1
11/21/17 0.0238 0.0239 0.0175 0.02 85,937 0.001 5.26% 0.02 1.72k 9
11/20/17 0.0154 0.027 0.015 0.019 2,252,033 0.004 26.67% 0.019 40.74k 22
11/17/17 0.0169 0.017 0.013 0.015 879,587 -0.002 -11.76% 0.015 13.03k 22
11/16/17 0.018 0.018 0.015 0.017 560,015 -0.0009 -5.03% 0.017 8.56k 13
11/15/17 0.0179 0.0179 0.0179 0.0179 10,000 -0.0001 -0.56% 0.0179 179.00 1
11/14/17 0.015 0.018 0.015 0.018 325,967 0.003 20.00% 0.018 5.29k 10
11/13/17 0.016 0.018 0.014 0.015 705,217 -0.001 -6.25% 0.015 11.15k 15
11/10/17 0.018 0.018 0.012 0.016 256,832 -0.004 -20.00% 0.016 4.26k 16
11/09/17 0.02 0.02 0.02 0.02 40,000 0.00 0.00% 0.02 800.00 3
11/08/17 0.0214 0.022 0.018 0.02 826,473 -0.007 -25.93% 0.02 16.07k 29
11/07/17 N/A N/A N/A 0.027 16 0.00 0.00% 0.027 N/A 1
11/06/17 0.022 0.027 0.02 0.027 155,199 0.003 12.50% 0.027 3.34k 12
11/03/17 0.029 0.029 0.022 0.024 348,502 -0.0041 -14.59% 0.024 8.91k 28
11/02/17 N/A N/A N/A 0.0281 0 N/A 0.00% 0.0281 N/A N/A
11/01/17 0.029227 0.029227 0.0281 0.0281 8,311 0.00 0.00% 0.0281 234.67 5
10/31/17 0.0296 0.0296 0.0281 0.0281 10,000 -0.0011 -3.77% 0.0281 294.92 3
10/30/17 0.0292 0.0292 0.0292 0.0292 3,544 0.00005 0.17% 0.0292 103.48 4
10/27/17 0.0281 0.02915 0.0281 0.02915 6,894 -0.00385 -11.67% 0.02915 197.92 2
10/26/17 0.033 0.033 0.0284 0.033 64,842 0.0001 0.30% 0.033 1.97k 10
10/25/17 0.0329 0.0329 0.0329 0.0329 500 0.00245 8.05% 0.0329 16.45 1
10/24/17 0.033816 0.034 0.028 0.03045 109,123 -0.003366 -9.95% 0.03045 3.59k 14
10/23/17 0.0333 0.0349 0.0332 0.033816 76,193 0.000616 1.86% 0.033816 2.56k 14