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)

$ 0.0168 0.00 (0.00%) Volume: 0 3:44 PM EST Feb 20, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/18 0.01595 0.0168 0.01465 0.0168 124,750 0.0008 5.00% 0.0168 1.99k 10
02/16/18 0.0168 0.0168 0.015 0.016 558,537 0.00 0.00% 0.016 8.84k 17
02/15/18 0.0165 0.0165 0.0155 0.016 270,922 0.0004 2.56% 0.016 4.37k 16
02/14/18 0.0168 0.0168 0.0147 0.0156 208,503 -0.0011 -6.59% 0.0156 3.21k 14
02/13/18 0.0155 0.0168 0.015 0.0167 170,244 0.0009 5.70% 0.0167 2.7k 12
02/12/18 0.017 0.017 0.015 0.0158 499,045 -0.00115 -6.78% 0.0158 7.67k 15
02/09/18 0.015 0.017 0.0147 0.01695 2,299,145 0.00055 3.35% 0.01695 35.65k 33
02/08/18 0.0219 0.0219 0.0146 0.0164 2,123,206 -0.005 -23.36% 0.0164 33.47k 60
02/07/18 0.024 0.024 0.018 0.0214 651,401 -0.0016 -6.96% 0.0214 13.14k 30
02/06/18 0.0211 0.0244 0.02055 0.023 177,453 0.0019 9.00% 0.023 3.98k 10
02/05/18 0.027 0.027 0.0191 0.0211 1,073,059 -0.00315 -12.99% 0.0211 24.05k 47
02/02/18 0.0269 0.0269 0.021 0.02425 291,300 0.00035 1.46% 0.02425 6.68k 20
02/01/18 0.02445 0.0254 0.02 0.0239 150,538 0.0004 1.70% 0.0239 3.3k 20
01/31/18 0.0295 0.0295 0.0217 0.0235 240,108 -0.0005 -2.08% 0.0235 5.62k 16
01/30/18 0.028 0.028 0.024 0.024 317,250 -0.003 -11.11% 0.024 7.91k 16
01/29/18 0.0265 0.0295 0.025 0.027 858,725 0.00125 4.85% 0.027 23.02k 35
01/26/18 0.0279 0.0279 0.0231 0.02575 226,339 -0.00005 -0.19% 0.02575 5.72k 22
01/25/18 0.0236 0.0294 0.022 0.0258 416,231 -0.0027 -9.47% 0.0258 10.15k 29
01/24/18 0.029 0.029 0.0213 0.0285 400,177 -0.0005 -1.72% 0.0285 9.81k 33
01/23/18 0.029 0.03 0.021 0.029 2,849,545 0.005 20.83% 0.029 75.48k 107
01/22/18 0.023 0.025 0.0148 0.024 5,642,386 0.005 26.32% 0.024 110.53k 81