Real American Capital Corp. (RLAB)
OTCMKTS
· Delayed Price · Currency is USD
0.2340
+0.0790 (50.97%)
At close: Jul 1, 2025
Real American Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 50.97% | 100 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -33.76% | 2,500 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11.43% | 2,261 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,261 |
| Jun 20, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 180.00% | 3,250 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -60.53% | 100 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 2,000 |
| Jun 16, 2025 | 0.06 | 0.21 | 0.06 | 0.21 | 0.21 | - | 336 |
| Jun 4, 2025 | 0.11 | 0.21 | 0.11 | 0.21 | 0.21 | -12.46% | 2,431 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| May 21, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 15.89% | 2,750 |
| May 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,210 |
| May 9, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -13.64% | 3,820 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.12% | 180 |
| May 7, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 20.00% | 1,700 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,300 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 5,340 |
| May 1, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | 5.00% | 5,500 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | 22.70% | 3,942 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.50% | 100 |
| Mar 17, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -17.46% | 3,558 |
| Mar 11, 2025 | 0.17 | 0.24 | 0.16 | 0.24 | 0.24 | 5.35% | 5,400 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 41.10% | 5,430 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -42.46% | 1,400 |
| Feb 27, 2025 | 0.18 | 0.28 | 0.18 | 0.28 | 0.28 | -5.47% | 1,100 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 14.70% | 1,004 |
| Feb 14, 2025 | 0.16 | 0.26 | 0.16 | 0.26 | 0.26 | -1.58% | 2,001 |
| Feb 6, 2025 | 0.16 | 0.27 | 0.16 | 0.27 | 0.27 | -0.97% | 1,200 |
| Jan 28, 2025 | 0.17 | 0.27 | 0.17 | 0.27 | 0.27 | -4.25% | 1,084 |
| Jan 24, 2025 | 0.30 | 0.30 | 0.16 | 0.28 | 0.28 | -6.35% | 1,400 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.80% | 1,500 |
| Jan 22, 2025 | 0.16 | 0.28 | 0.16 | 0.28 | 0.28 | -5.80% | 450 |
| Jan 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 230 |
| Jan 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.68% | 2,500 |
| Jan 10, 2025 | 0.22 | 0.32 | 0.20 | 0.32 | 0.32 | 80.83% | 38,151 |
| Jan 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.35% | 15,000 |