Robosense Technology Co., Ltd (RBSTF)
OTCMKTS · Delayed Price · Currency is USD
4.300
+0.160 (3.86%)
At close: Mar 27, 2026
RBSTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 3.86% | 1,300 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -0.24% | 1,100 |
| Mar 25, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -2.81% | 700 |
| Mar 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -5.32% | 500 |
| Mar 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.06% | 500 |
| Mar 2, 2026 | 4.89 | 4.89 | 4.61 | 4.61 | 4.61 | -1.18% | 320 |
| Feb 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | 2,000 |
| Feb 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.02% | 250 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.61% | 103 |
| Feb 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 8.93% | 100 |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.08% | 1,200 |
| Feb 3, 2026 | 4.65 | 4.65 | 4.43 | 4.43 | 4.43 | -0.34% | 254 |
| Feb 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -7.31% | 100 |
| Jan 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 100 |
| Jan 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 150 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.76% | 150 |
| Jan 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.86% | 541 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 200 |
| Jan 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 500 |
| Jan 7, 2026 | 4.89 | 4.95 | 4.89 | 4.90 | 4.90 | 0.35% | 2,200 |
| Dec 24, 2025 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | 3.76% | 1,100 |
| Dec 22, 2025 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | -1.75% | 200 |
| Dec 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 15.14% | 200 |
| Dec 1, 2025 | 4.37 | 4.37 | 4.09 | 4.16 | 4.16 | -1.91% | 1,000 |
| Nov 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.22% | 199 |
| Nov 26, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | 500 |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11% | 100 |
| Nov 24, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 200 |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.44% | 1,458 |
| Nov 10, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -11.13% | 123 |
| Nov 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 100 |
| Nov 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | 666 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 220 |
| Oct 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 500 |
| Oct 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.31% | 5,022 |
| Oct 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 1,001 |
| Oct 20, 2025 | 4.85 | 4.85 | 4.68 | 4.75 | 4.75 | -2.06% | 4,460 |
| Oct 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.89% | 268 |
| Oct 16, 2025 | 4.67 | 4.81 | 4.67 | 4.76 | 4.76 | 8.18% | 3,200 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -15.55% | 100 |
| Oct 13, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 8.54% | 100 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.69% | 100 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -12.01% | 125 |