Related Blocks, Inc. (RBLK)
OTCMKTS · Delayed Price · Currency is USD
0.2450
+0.0094 (3.99%)
At close: Feb 9, 2026
Related Blocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.99% | 2,415 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -21.47% | 531 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -58.66% | 788 |
| Jan 29, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.67% | 123 |
| Jan 23, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 118.75% | 642 |
| Jan 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -66.67% | 351 |
| Dec 31, 2025 | 0.65 | 0.96 | 0.65 | 0.96 | 0.96 | 253.20% | 2,500 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -53.62% | 506 |
| Dec 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 89.03% | 112 |
| Dec 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 328 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 42.18% | 370 |
| Dec 9, 2025 | 0.49 | 0.49 | 0.21 | 0.21 | 0.21 | -0.05% | 1,179 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.42% | 2,138 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 323 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | 156 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.20 | 0.20 | 0.20 | -79.39% | 1,617 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 503 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 288.89% | 130 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -50.59% | 1,079 |
| Sep 25, 2025 | 0.21 | 0.51 | 0.21 | 0.51 | 0.51 | -47.96% | 1,839 |
| Sep 24, 2025 | 0.88 | 0.98 | 0.65 | 0.98 | 0.98 | 28.83% | 9,307 |
| Sep 23, 2025 | 0.49 | 0.76 | 0.49 | 0.76 | 0.76 | 407.13% | 8,220 |
| Sep 19, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | -57.14% | 11,934 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -64.65% | 195 |
| Sep 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 140 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 560 |
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.95% | 100 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 68.47% | 200 |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -60.36% | 166 |
| Aug 28, 2025 | 0.35 | 1.40 | 0.35 | 1.40 | 1.40 | 366.67% | 530 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -76.92% | 182 |
| Aug 21, 2025 | 0.90 | 1.40 | 0.80 | 1.30 | 1.30 | 30.00% | 1,270 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Aug 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 40 |
| Aug 15, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 102 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 5 |
| Aug 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -12.70% | 812 |
| Aug 12, 2025 | 1.10 | 1.26 | 1.10 | 1.26 | 1.26 | 14.55% | 35 |
| Aug 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 152 |