RBR Global Inc. (RBRI)
OTCMKTS · Delayed Price · Currency is USD
1.000
+0.986 (6,992.20%)
At close: Aug 22, 2025
RBR Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.00% | 310 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.18% | 749 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -90.02% | 200 |
| Nov 12, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.70% | 140 |
| Feb 26, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Dec 4, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -60.78% | 150 |
| Dec 1, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Nov 22, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 315 |
| Oct 17, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -49.00% | 110 |
| Oct 6, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Mar 3, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -20.00% | 200 |
| Jan 27, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 25.00% | 101 |
| Dec 28, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 96.08% | 110 |
| Oct 4, 2022 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.99% | 200 |
| Aug 19, 2022 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 100 |
| Aug 11, 2022 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 100 |
| Aug 9, 2022 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.00% | 100 |
| Aug 4, 2022 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -57.85% | 100 |
| Jul 25, 2022 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 200 |
| May 26, 2022 | 1.09 | 1.30 | 1.09 | 1.30 | 1.30 | 18.18% | 300 |
| May 2, 2022 | 1.29 | 1.29 | 1.10 | 1.10 | 1.10 | 4.76% | 308 |
| Apr 29, 2022 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 600 |
| Mar 25, 2022 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 100 |
| Feb 25, 2022 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 601 |
| Feb 23, 2022 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -15.57% | 101 |
| Dec 31, 2021 | 1.02 | 1.22 | 1.02 | 1.22 | 1.22 | 19.61% | 400 |
| Dec 29, 2021 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -41.71% | 100 |
| Nov 29, 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 103 |
| Nov 16, 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 256 |
| Nov 15, 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 105 |
| Nov 9, 2021 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -33.33% | 100 |
| Oct 21, 2021 | 1.99 | 3.00 | 1.99 | 3.00 | 3.00 | 140.00% | 1,400 |
| Oct 6, 2021 | 1.99 | 1.99 | 1.25 | 1.25 | 1.25 | - | 1,059 |
| Sep 24, 2021 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 241 |
| Sep 23, 2021 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 23.76% | 480 |
| Sep 16, 2021 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 500 |
| Sep 14, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 150.00% | 125 |
| Aug 30, 2021 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -59.60% | 900 |
| Aug 26, 2021 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 915 |
| Aug 11, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 100.00% | 106 |
| Jul 26, 2021 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -33.33% | 101 |
| Jul 15, 2021 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -27.18% | 120 |
| Jul 12, 2021 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 396 |
| Jun 15, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 170.27% | 170 |
| May 5, 2021 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -40.32% | 229 |
| Apr 23, 2021 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -28.74% | 100 |
| Apr 22, 2021 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.01% | 100 |
| Apr 13, 2021 | 1.00 | 1.00 | 0.87 | 0.87 | 0.87 | -27.49% | 1,630 |
| Apr 8, 2021 | 1.79 | 1.79 | 1.00 | 1.20 | 1.20 | -35.83% | 416 |