Realbotix Corp. (XBOTF)
OTCMKTS
· Delayed Price · Currency is USD
0.1860
+0.0077 (4.32%)
Apr 23, 2025, 4:00 PM EDT
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -6.67% | 410,396 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.49% | 138,975 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -1.23% | 213,557 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -3.51% | 122,352 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.36% | 428,169 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | 2.32% | 244,121 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -3.55% | 77,614 |
| Apr 9, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 10.99% | 353,368 |
| Apr 8, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 0.91% | 278,933 |
| Apr 7, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 7.39% | 343,114 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -16.64% | 810,958 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.19% | 258,810 |
| Apr 2, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.29% | 108,224 |
| Apr 1, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 0.28% | 192,849 |
| Mar 31, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -2.86% | 107,467 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | - | 230,631 |
| Mar 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.17% | 82,171 |
| Mar 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -5.33% | 42,944 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.00% | 81,827 |
| Mar 24, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 2.64% | 154,101 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -5.10% | 122,303 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.33% | 26,519 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -1.72% | 256,368 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.83% | 118,463 |
| Mar 17, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.73% | 199,636 |
| Mar 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 214,139 |
| Mar 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 118,945 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.45% | 86,287 |
| Mar 11, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | 4.08% | 100,090 |
| Mar 10, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -7.72% | 625,657 |
| Mar 7, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | -0.16% | 127,231 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -4.91% | 231,057 |
| Mar 5, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -2.29% | 216,972 |
| Mar 4, 2025 | 0.24 | 0.28 | 0.20 | 0.28 | 0.28 | 25.00% | 530,004 |
| Mar 3, 2025 | 0.25 | 0.28 | 0.22 | 0.22 | 0.22 | -16.48% | 576,037 |
| Feb 28, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 0.15% | 131,888 |
| Feb 27, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.59% | 135,867 |
| Feb 26, 2025 | 0.26 | 0.32 | 0.26 | 0.29 | 0.29 | 6.60% | 275,897 |
| Feb 25, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -3.61% | 346,650 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -9.68% | 345,375 |
| Feb 21, 2025 | 0.31 | 0.34 | 0.29 | 0.31 | 0.31 | 1.61% | 358,370 |
| Feb 20, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -7.66% | 180,933 |
| Feb 19, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -2.82% | 148,319 |
| Feb 18, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -8.11% | 304,532 |
| Feb 14, 2025 | 0.39 | 0.41 | 0.34 | 0.37 | 0.37 | -4.52% | 746,952 |
| Feb 13, 2025 | 0.40 | 0.43 | 0.36 | 0.39 | 0.39 | -0.46% | 658,064 |
| Feb 12, 2025 | 0.37 | 0.39 | 0.34 | 0.39 | 0.39 | 14.50% | 232,357 |
| Feb 11, 2025 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -1.48% | 253,565 |