Realbotix Corp. (XBOTF)
OTCMKTS · Delayed Price · Currency is USD
0.3190
-0.0210 (-6.18%)
Aug 29, 2025, 3:08 PM EDT
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | -3.18% | 25,966 |
| Aug 28, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 4.94% | 460,673 |
| Aug 27, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 2.11% | 1,046,654 |
| Aug 26, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 6.80% | 455,098 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 2.48% | 253,115 |
| Aug 22, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 4.88% | 73,537 |
| Aug 21, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 2.37% | 121,919 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.69% | 222,374 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -3.83% | 187,830 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.47% | 322,828 |
| Aug 15, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 4.79% | 433,939 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 389,812 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 2.18% | 158,857 |
| Aug 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.02% | 245,330 |
| Aug 11, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -8.06% | 517,273 |
| Aug 8, 2025 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 15.33% | 921,457 |
| Aug 7, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.08% | 507,330 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.85% | 233,179 |
| Aug 5, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | -0.60% | 284,817 |
| Aug 4, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 4.20% | 33,849 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.76% | 296,408 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.73% | 336,409 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 144,572 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.42% | 103,457 |
| Jul 28, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 2.57% | 121,507 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -0.50% | 220,707 |
| Jul 24, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -6.53% | 326,654 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 1.97% | 49,378 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.61% | 95,836 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | 1.42% | 217,015 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.32% | 127,814 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.37% | 146,576 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -2.07% | 92,643 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 2.84% | 163,158 |
| Jul 14, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -0.56% | 236,742 |
| Jul 11, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -5.28% | 213,708 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -1.42% | 112,527 |
| Jul 9, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.23% | 155,979 |
| Jul 8, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.89% | 165,080 |
| Jul 7, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.26% | 276,905 |
| Jul 3, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.52% | 101,463 |
| 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 |