Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Brands Inc (OP: RLBD )

0.0054 -0.0003 (-5.26%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0267 0.0267 0.0220 0.0249 252,267 +0.00(+12.16%)
Jun 29, 2020 0.0236 0.0300 0.0221 0.0222 402,081 -0.00(-4.31%)
Jun 26, 2020 0.0239 0.0239 0.0228 0.0232 21,700 +0.00(+0.43%)
Jun 25, 2020 0.0234 0.0240 0.0220 0.0231 70,851 -0.00(-2.53%)
Jun 24, 2020 0.0210 0.0245 0.0210 0.0237 36,050 +0.00(+7.73%)
Jun 23, 2020 0.0249 0.0249 0.0220 0.0220 57,874 -0.00(-11.65%)
Jun 22, 2020 0.0279 0.0279 0.0221 0.0249 113,409 -0.00(-10.75%)
Jun 19, 2020 0.0300 0.0300 0.0240 0.0279 119,200 -0.00(-6.69%)
Jun 18, 2020 0.0163 0.0299 0.0163 0.0299 508,988 +0.01(+32.89%)
Jun 17, 2020 0.0228 0.0300 0.0100 0.0225 1,353,431 +0.00(+12.50%)
Jun 16, 2020 0.0171 0.0200 0.0171 0.0200 470,541 +0.00(+17.65%)
Jun 15, 2020 0.0177 0.0177 0.0134 0.0170 276,067 +0.00(+4.29%)
Jun 12, 2020 0.0150 0.0179 0.0120 0.0163 419,300 +0.00(+8.67%)
Jun 11, 2020 0.0116 0.0150 0.0116 0.0150 512,038 +0.00(+21.95%)
Jun 10, 2020 0.0131 0.0132 0.0115 0.0123 48,375 -0.00(-7.52%)
Jun 09, 2020 0.0128 0.0135 0.0128 0.0133 34,399 +0.00(+2.31%)
Jun 08, 2020 0.0140 0.0140 0.0116 0.0130 357,159 -0.00(-7.14%)
Jun 05, 2020 0.0140 0.0140 0.0111 0.0140 306,100 +0.00(+33.33%)
Jun 04, 2020 0.0150 0.0150 0.0101 0.0105 110,695 -0.00(-19.23%)
Jun 03, 2020 0.0150 0.0150 0.0111 0.0130 20,359 -0.00(-4.41%)
Jun 02, 2020 0.0150 0.0150 0.0115 0.0136 98,783 -0.00(-6.21%)
Jun 01, 2020 0.0135 0.0150 0.0110 0.0145 96,912 +0.00(+9.85%)
May 29, 2020 0.0150 0.0150 0.0110 0.0132 428,000 -0.00(-7.04%)
May 28, 2020 0.0149 0.0150 0.0132 0.0142 180,350 -0.00(-4.70%)
May 27, 2020 0.0149 0.0149 0.0125 0.0149 9,015 +0.00(+5.67%)
May 26, 2020 0.0137 0.0150 0.0125 0.0141 150,780 -0.00(-3.42%)
May 22, 2020 0.0152 0.0160 0.0125 0.0146 233,600 +0.00(+2.82%)
May 21, 2020 0.0131 0.0159 0.0125 0.0142 210,807 -0.00(-10.69%)
May 20, 2020 0.0130 0.0170 0.0130 0.0159 180,074 +0.00(+7.43%)
May 19, 2020 0.0160 0.0160 0.0130 0.0148 1,042,301 -0.00(-6.92%)
May 18, 2020 0.0170 0.0170 0.0125 0.0159 457,186 +0.00(+8.90%)
May 15, 2020 0.0179 0.0179 0.0125 0.0146 86,000 -0.00(-2.67%)
May 14, 2020 0.0125 0.0150 0.0125 0.0150 18,501 +0.00(+0.00%)
May 13, 2020 0.0169 0.0169 0.0135 0.0150 84,155 +0.00(+15.38%)
May 12, 2020 0.0157 0.0157 0.0125 0.0130 32,157 -0.00(-10.34%)
May 11, 2020 0.0169 0.0169 0.0130 0.0145 131,302 -0.00(-9.37%)
May 08, 2020 0.0165 0.0165 0.0143 0.0160 61,300 +0.00(+11.11%)
May 07, 2020 0.0170 0.0170 0.0125 0.0144 73,701 -0.00(-3.36%)
May 06, 2020 0.0170 0.0170 0.0135 0.0149 13,024 +0.00(+24.17%)
May 05, 2020 0.0111 0.0150 0.0111 0.0120 76,064 -0.00(-19.46%)
May 04, 2020 0.0149 0.0160 0.0111 0.0149 151,071 +0.00(+0.68%)
May 01, 2020 0.0123 0.0149 0.0123 0.0148 67,100 +0.00(+17.46%)
Apr 30, 2020 0.0150 0.0150 0.0100 0.0126 327,921 -0.00(-11.89%)
Apr 29, 2020 0.0170 0.0170 0.0120 0.0143 222,909 +0.00(+0.00%)
Apr 28, 2020 0.0126 0.0145 0.0120 0.0143 388,464 +0.00(+18.18%)
Apr 27, 2020 0.0143 0.0143 0.0090 0.0121 112,095 +0.00(+0.83%)
Apr 24, 2020 0.0120 0.0130 0.0080 0.0120 596,300 +0.00(+0.00%)
Apr 23, 2020 0.0125 0.0125 0.0080 0.0120 45,690 +0.00(+0.84%)
Apr 22, 2020 0.0110 0.0122 0.0080 0.0119 423,141 +0.00(+8.18%)
Apr 21, 2020 0.0092 0.0135 0.0083 0.0110 66,525 -0.00(-10.57%)
Apr 20, 2020 0.0123 0.0125 0.0102 0.0123 203,169 +0.00(+0.82%)
Apr 17, 2020 0.0126 0.0126 0.0100 0.0122 218,900 -0.00(-1.61%)
Apr 16, 2020 0.0124 0.0125 0.0100 0.0124 46,700 +0.00(+0.00%)
Apr 15, 2020 0.0126 0.0126 0.0100 0.0124 20,623 -0.00(-0.80%)
Apr 14, 2020 0.0126 0.0126 0.0101 0.0125 32,778 +0.00(+0.00%)
Apr 13, 2020 0.0108 0.0127 0.0100 0.0125 126,753 +0.00(+0.00%)
Apr 09, 2020 0.0145 0.0145 0.0115 0.0125 200,700 +0.00(+4.17%)
Apr 08, 2020 0.0128 0.0145 0.0083 0.0120 98,552 +0.00(+9.09%)
Apr 07, 2020 0.0130 0.0130 0.0100 0.0110 92,921 -0.00(-9.84%)
Apr 06, 2020 0.0124 0.0126 0.0115 0.0122 26,681 -0.00(-6.15%)
Apr 03, 2020 0.0120 0.0130 0.0115 0.0130 64,300 +0.00(+12.07%)
Apr 02, 2020 0.0113 0.0118 0.0113 0.0116 74,418 +0.00(+5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.