Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.30	0.32	0.30	0.31	0.31	7.64%	661,611
Oct 30, 2025	0.30	0.31	0.28	0.29	0.29	-3.10%	426,176
Oct 29, 2025	0.32	0.32	0.29	0.30	0.30	-1.20%	326,563
Oct 28, 2025	0.31	0.32	0.30	0.30	0.30	-5.56%	466,127
Oct 27, 2025	0.34	0.34	0.32	0.32	0.32	-0.47%	574,687
Oct 24, 2025	0.34	0.34	0.30	0.32	0.32	-1.23%	722,754
Oct 23, 2025	0.31	0.34	0.29	0.32	0.32	11.53%	924,262
Oct 22, 2025	0.42	0.42	0.27	0.29	0.29	-31.89%	2,868,403
Oct 21, 2025	0.44	0.44	0.41	0.43	0.43	-1.93%	210,313
Oct 20, 2025	0.44	0.44	0.41	0.43	0.43	6.78%	409,350
Oct 17, 2025	0.39	0.42	0.36	0.41	0.41	4.33%	316,745
Oct 16, 2025	0.43	0.45	0.39	0.39	0.39	-8.42%	470,651
Oct 15, 2025	0.46	0.47	0.42	0.43	0.43	-3.11%	568,587
Oct 14, 2025	0.45	0.45	0.40	0.44	0.44	-2.22%	442,456
Oct 13, 2025	0.43	0.46	0.42	0.45	0.45	7.17%	411,448
Oct 10, 2025	0.45	0.47	0.41	0.42	0.42	-7.71%	990,698
Oct 9, 2025	0.38	0.46	0.38	0.46	0.46	19.99%	1,090,376
Oct 8, 2025	0.37	0.41	0.35	0.38	0.38	5.33%	628,588
Oct 7, 2025	0.33	0.37	0.33	0.36	0.36	2.65%	439,320
Oct 6, 2025	0.37	0.37	0.34	0.35	0.35	-1.43%	679,598
Oct 3, 2025	0.36	0.37	0.34	0.36	0.36	1.54%	626,137
Oct 2, 2025	0.36	0.36	0.35	0.35	0.35	1.77%	359,733
Oct 1, 2025	0.37	0.37	0.34	0.34	0.34	-6.19%	395,387
Sep 30, 2025	0.35	0.39	0.35	0.37	0.37	-4.55%	310,403
Sep 29, 2025	0.37	0.39	0.35	0.38	0.38	8.01%	526,632
Sep 26, 2025	0.39	0.39	0.35	0.36	0.36	-5.82%	397,492
Sep 25, 2025	0.44	0.44	0.35	0.38	0.38	-7.80%	591,061
Sep 24, 2025	0.45	0.45	0.40	0.41	0.41	-5.64%	695,440
Sep 23, 2025	0.41	0.45	0.40	0.43	0.43	9.86%	857,732
Sep 22, 2025	0.39	0.41	0.36	0.40	0.40	8.21%	667,721
Sep 19, 2025	0.40	0.45	0.37	0.37	0.37	-10.85%	974,142
Sep 18, 2025	0.32	0.42	0.30	0.41	0.41	32.26%	2,506,261
Sep 17, 2025	0.32	0.32	0.30	0.31	0.31	0.06%	54,868
Sep 16, 2025	0.29	0.32	0.29	0.31	0.31	6.83%	338,971
Sep 15, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	126,644
Sep 12, 2025	0.28	0.30	0.28	0.30	0.30	-0.73%	231,557
Sep 11, 2025	0.30	0.32	0.29	0.30	0.30	0.73%	216,787
Sep 10, 2025	0.29	0.30	0.29	0.30	0.30	0.07%	94,744
Sep 9, 2025	0.29	0.30	0.28	0.30	0.30	2.88%	213,997
Sep 8, 2025	0.31	0.32	0.28	0.29	0.29	-2.87%	618,679
Sep 5, 2025	0.33	0.35	0.29	0.30	0.30	-6.25%	190,277
Sep 4, 2025	0.36	0.36	0.31	0.32	0.32	-3.79%	194,376
Sep 3, 2025	0.31	0.35	0.31	0.33	0.33	9.05%	236,442
Sep 2, 2025	0.31	0.33	0.30	0.31	0.31	-5.13%	341,475
Aug 29, 2025	0.35	0.35	0.31	0.32	0.32	-5.44%	212,595
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