Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	0.30	0.32	0.30	0.31	0.31	9.95%	239,968
Jul 1, 2025	0.30	0.30	0.28	0.28	0.28	-5.65%	173,159
Jun 30, 2025	0.29	0.31	0.29	0.30	0.30	-0.87%	132,657
Jun 27, 2025	0.33	0.33	0.30	0.30	0.30	-1.74%	567,425
Jun 26, 2025	0.29	0.31	0.29	0.31	0.31	5.98%	463,795
Jun 25, 2025	0.25	0.30	0.25	0.29	0.29	1.70%	217,333
Jun 24, 2025	0.30	0.30	0.27	0.28	0.28	1.14%	137,231
Jun 23, 2025	0.30	0.30	0.27	0.28	0.28	-0.07%	214,165
Jun 20, 2025	0.30	0.30	0.27	0.28	0.28	-3.45%	322,245
Jun 18, 2025	0.31	0.31	0.29	0.29	0.29	-0.45%	57,522
Jun 17, 2025	0.26	0.31	0.26	0.29	0.29	-4.49%	202,030
Jun 16, 2025	0.29	0.31	0.28	0.31	0.31	5.17%	327,434
Jun 13, 2025	0.28	0.30	0.27	0.29	0.29	3.42%	348,093
Jun 12, 2025	0.27	0.30	0.26	0.28	0.28	1.23%	71,760
Jun 11, 2025	0.29	0.31	0.28	0.28	0.28	-4.48%	170,038
Jun 10, 2025	0.30	0.30	0.28	0.29	0.29	1.36%	167,450
Jun 9, 2025	0.26	0.29	0.26	0.29	0.29	9.16%	201,224
Jun 6, 2025	0.29	0.29	0.26	0.26	0.26	-6.39%	371,897
Jun 5, 2025	0.28	0.29	0.28	0.28	0.28	-2.88%	218,885
Jun 4, 2025	0.30	0.30	0.28	0.29	0.29	-0.59%	257,801
Jun 3, 2025	0.30	0.31	0.28	0.29	0.29	-3.33%	559,046
Jun 2, 2025	0.31	0.33	0.28	0.30	0.30	-	694,595
May 30, 2025	0.33	0.33	0.29	0.30	0.30	-1.64%	562,252
May 29, 2025	0.34	0.34	0.30	0.31	0.31	-9.47%	682,923
May 28, 2025	0.35	0.38	0.33	0.34	0.34	-5.31%	718,640
May 27, 2025	0.37	0.42	0.36	0.36	0.36	0.68%	794,239
May 23, 2025	0.38	0.38	0.34	0.35	0.35	-1.56%	848,570
May 22, 2025	0.33	0.37	0.29	0.36	0.36	9.02%	844,468
May 21, 2025	0.29	0.33	0.28	0.33	0.33	18.03%	1,297,112
May 20, 2025	0.28	0.31	0.25	0.28	0.28	1.45%	2,621,827
May 19, 2025	0.29	0.35	0.27	0.28	0.28	-5.17%	1,631,692
May 16, 2025	0.30	0.33	0.27	0.29	0.29	-2.42%	1,895,789
May 15, 2025	0.35	0.37	0.28	0.30	0.30	-11.42%	670,773
May 14, 2025	0.40	0.40	0.33	0.34	0.34	-9.32%	912,312
May 13, 2025	0.39	0.39	0.35	0.37	0.37	-1.70%	1,949,852
May 12, 2025	0.33	0.43	0.30	0.38	0.38	34.00%	5,588,953
May 9, 2025	0.22	0.28	0.21	0.28	0.28	37.02%	531,624
May 8, 2025	0.21	0.21	0.19	0.21	0.21	2.50%	145,590
May 7, 2025	0.21	0.22	0.20	0.20	0.20	-1.48%	59,933
May 6, 2025	0.23	0.23	0.20	0.20	0.20	-4.25%	26,064
May 5, 2025	0.19	0.22	0.19	0.21	0.21	6.00%	214,318
May 2, 2025	0.17	0.20	0.17	0.20	0.20	9.29%	114,219
May 1, 2025	0.17	0.20	0.17	0.18	0.18	-4.59%	66,101
Apr 30, 2025	0.19	0.20	0.18	0.19	0.19	0.95%	44,247
Apr 29, 2025	0.17	0.20	0.17	0.19	0.19	5.56%	453,279
Apr 28, 2025	0.20	0.20	0.17	0.18	0.18	-7.07%	378,090
Apr 25, 2025	0.18	0.20	0.18	0.19	0.19	10.06%	115,101
Apr 24, 2025	0.18	0.19	0.17	0.18	0.18	-3.30%	331,571
Apr 23, 2025	0.16	0.20	0.16	0.18	0.18	2.08%	201,201
Apr 22, 2025	0.17	0.19	0.16	0.18	0.18	6.13%	827,677