RBLK
RELATED BLOCKS INC
stockOTC
EODSep 29, 2026 4:00:00 PM EDT
0.402USD-34.130%(-0.208)413
RBLK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -34.130% | 413 | 0.000% |
| 2026-08-27 | 0.6003 | 0.7506 | 0.6003 | 0.6103 | +1.664% | 845 | -34.130% |
| 2026-08-19 | 0.7506 | 0.7506 | 0.6003 | 0.6003 | 0.000% | 620 | -33.033% |
| 2026-08-14 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | 0.000% | 300 | -33.033% |
| 2026-08-12 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | 0.000% | 100 | -33.033% |
| 2026-08-11 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | 0.000% | 312 | -33.033% |
| 2026-07-28 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | 0.000% | 100 | -33.033% |
| 2026-07-16 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | 0.000% | 1,000 | -33.033% |
| 2026-07-09 | 0.6003 | 0.6200 | 0.6003 | 0.6003 | +0.050% | 610 | -33.033% |
| 2026-06-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -44.186% | 518 | -33.000% |
| 2026-06-18 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | -32.813% | 468 | -62.605% |
| 2026-06-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +110.056% | 500 | -74.875% |
| 2026-05-29 | 0.7617 | 0.7617 | 0.7617 | 0.7617 | +29.080% | 162 | -47.223% |
| 2026-05-28 | 0.6119 | 0.6119 | 0.5901 | 0.5901 | -3.736% | 383 | -31.876% |
| 2026-05-26 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | +0.180% | 1,000 | -34.421% |
| 2026-05-20 | 0.6119 | 0.6119 | 0.6119 | 0.6119 | -15.378% | 153 | -34.303% |
| 2026-05-13 | 0.7231 | 0.7231 | 0.7231 | 0.7231 | -9.124% | 250 | -44.406% |
| 2026-05-08 | 0.7957 | 0.7957 | 0.7957 | 0.7957 | 0.000% | 1,000 | -49.478% |
| 2026-05-06 | 0.7957 | 0.7957 | 0.7957 | 0.7957 | -9.836% | 260 | -49.478% |
| 2026-04-13 | 1.1080 | 1.4300 | 0.8825 | 0.8825 | +76.500% | 819 | -54.448% |
| 2026-04-08 | 1.0000 | 1.0000 | 0.4500 | 0.5000 | -54.955% | 6,748 | -19.600% |
| 2026-03-20 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | -16.541% | 520 | -63.784% |
| 2026-03-18 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -46.800% | 100 | -69.774% |
| 2026-03-16 | 2.3148 | 2.5000 | 2.2500 | 2.5000 | +11.111% | 503 | -83.920% |
| 2026-03-13 | 3.0400 | 3.0400 | 2.2500 | 2.2500 | -42.308% | 985 | -82.133% |
| 2026-03-12 | 2.5000 | 3.9000 | 2.5000 | 3.9000 | +62.500% | 20,760 | -89.692% |
| 2026-03-11 | 0.6000 | 2.9900 | 0.6000 | 2.4000 | +336.364% | 20,847 | -83.250% |
| 2026-03-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -2.067% | 150 | -26.909% |
| 2026-03-02 | 0.5616 | 0.5616 | 0.5616 | 0.5616 | +160.005% | 1,108 | -28.420% |
| 2026-02-27 | 0.2251 | 0.2251 | 0.2160 | 0.2160 | -69.987% | 1,720 | +86.111% |
| 2026-02-20 | 0.7197 | 0.7197 | 0.7197 | 0.7197 | +193.755% | 328 | -44.143% |
| 2026-02-09 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | +3.990% | 2,415 | +64.082% |
| 2026-02-06 | 0.2356 | 0.2356 | 0.2356 | 0.2356 | -21.467% | 531 | +70.628% |
| 2026-02-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -58.661% | 788 | +34.000% |
| 2026-01-29 | 0.7257 | 0.7257 | 0.7257 | 0.7257 | +3.671% | 123 | -44.605% |
| 2026-01-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +118.750% | 642 | -42.571% |
| 2026-01-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -66.667% | 351 | +25.625% |
| 2025-12-31 | 0.6500 | 0.9600 | 0.6500 | 0.9600 | +253.149% | 2,500 | -58.125% |
| 2025-12-29 | 0.2718 | 0.2718 | 0.2718 | 0.2718 | -53.611% | 506 | +47.881% |
| 2025-12-26 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | +89.038% | 112 | -31.399% |
| 2025-12-15 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +3.330% | 328 | +29.682% |
| 2025-12-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +42.180% | 370 | +34.000% |
| 2025-12-09 | 0.4900 | 0.4900 | 0.2110 | 0.2110 | -0.024% | 1,179 | +90.521% |
| 2025-11-18 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | -0.448% | 2,138 | +90.476% |
| 2025-10-29 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.000% | 323 | +89.623% |
| 2025-10-16 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | +4.950% | 156 | +89.623% |
| 2025-10-15 | 0.3280 | 0.3280 | 0.2020 | 0.2020 | -79.388% | 1,617 | +99.010% |
| 2025-10-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 503 | -58.980% |
| 2025-10-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +288.889% | 130 | -58.980% |
| 2025-10-02 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | -50.588% | 1,079 | +59.524% |
| 2025-09-25 | 0.2120 | 0.5100 | 0.2120 | 0.5100 | -47.959% | 1,839 | -21.176% |
| 2025-09-24 | 0.8750 | 0.9800 | 0.6500 | 0.9800 | +28.829% | 9,307 | -58.980% |
| 2025-09-23 | 0.4900 | 0.7607 | 0.4900 | 0.7607 | +407.133% | 8,220 | -47.154% |
| 2025-09-19 | 0.1010 | 0.1500 | 0.1010 | 0.1500 | 0.000% | 11,934 | +168.000% |