Realbotix Corp. (XBOTF)
OTCMKTS
· Delayed Price · Currency is USD
0.2972
-0.0383 (-11.42%)
May 15, 2025, 4:00 PM EDT
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |