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)

$ 0.04   -0.001 (-2.44%) Volume: 20.52k 3:23 PM EDT May 26, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/17 0.043 0.043 0.04 0.04 20,521 -0.001 -2.44% 0.04 850.86 5
05/25/17 0.05 0.051 0.04 0.041 127,359 -0.0081 -16.50% 0.041 5.65k 16
05/24/17 0.05 0.05 0.042 0.0491 280,379 -0.0009 -1.80% 0.0491 13.58k 11
05/23/17 0.0571 0.06 0.045 0.05 232,205 0.001 2.04% 0.05 12.17k 30
05/22/17 0.0651 0.0749 0.045 0.049 246,697 -0.026 -34.67% 0.049 13.5k 44
05/19/17 0.0745 0.08 0.073 0.075 4,043 -0.006 -7.41% 0.075 302.05 7
05/18/17 0.081 0.081 0.081 0.081 63,747 0.00 0.00% 0.081 5.16k 3
05/17/17 0.085 0.098 0.075 0.081 96,053 -0.017 -17.35% 0.081 7.94k 16
05/16/17 0.0764 0.10 0.0764 0.098 18,871 0.014 16.67% 0.098 1.5k 6
05/15/17 0.082 0.10 0.082 0.084 9,386 -0.007 -7.69% 0.084 810.32 7
05/12/17 0.1149 0.1149 0.0812 0.091 16,994 -0.009 -9.00% 0.091 1.63k 14
05/11/17 0.1175 0.125 0.09505 0.10 268,427 0.00 0.00% 0.10 28.29k 75
05/10/17 0.10 0.1104 0.0901 0.10 104,604 0.00 0.00% 0.10 10.45k 18
05/09/17 0.13 0.13 0.0825 0.10 237,320 -0.03 -23.08% 0.10 22.97k 42
05/08/17 0.12 0.13 0.0977 0.13 145,094 0.0325 33.33% 0.13 16.39k 28
05/05/17 0.077 0.10 0.077 0.0975 392,479 0.0275 39.29% 0.0975 35.46k 50
05/04/17 0.062 0.077 0.059 0.07 206,537 0.011 18.64% 0.07 13.67k 24
05/03/17 0.074 0.074 0.055 0.059 193,568 -0.01454 -19.77% 0.059 12.7k 13
05/02/17 0.0675 0.074 0.05 0.07354 177,202 0.01154 18.61% 0.07354 11.95k 24
05/01/17 0.0668 0.074 0.052 0.062 25,147 0.00 0.00% 0.062 1.69k 11