Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.38	0.39	0.36	0.36	-	-4.00%	297,913
Jul 23, 2025	0.38	0.39	0.38	0.38	-	-1.32%	242,838
Jul 22, 2025	0.38	0.40	0.38	0.38	-	-	140,735
Jul 21, 2025	0.40	0.40	0.38	0.38	-	-2.56%	89,459
Jul 18, 2025	0.40	0.40	0.38	0.39	-	-2.50%	134,919
Jul 17, 2025	0.39	0.40	0.39	0.40	-	-	56,199
Jul 16, 2025	0.41	0.41	0.39	0.40	-	2.56%	22,643
Jul 15, 2025	0.40	0.41	0.38	0.39	-	-	288,520
Jul 14, 2025	0.42	0.42	0.38	0.39	-	-2.50%	225,523
Jul 11, 2025	0.40	0.42	0.39	0.40	-	-1.23%	149,709
Jul 10, 2025	0.43	0.43	0.41	0.41	-	-7.95%	99,012
Jul 9, 2025	0.41	0.44	0.39	0.44	-	6.02%	259,969
Jul 8, 2025	0.41	0.43	0.40	0.42	-	2.47%	59,440
Jul 7, 2025	0.44	0.44	0.41	0.41	-	-6.90%	245,324
Jul 4, 2025	0.44	0.44	0.42	0.44	-	2.35%	53,752
Jul 3, 2025	0.45	0.45	0.41	0.43	-	1.19%	145,741
Jul 2, 2025	0.42	0.43	0.41	0.42	-	2.44%	327,958
Jun 30, 2025	0.40	0.43	0.40	0.41	-	-2.38%	124,288
Jun 27, 2025	0.42	0.45	0.41	0.42	-	1.20%	165,078
Jun 26, 2025	0.39	0.43	0.39	0.42	-	3.75%	321,142
Jun 25, 2025	0.38	0.41	0.38	0.40	-	1.27%	233,962
Jun 24, 2025	0.39	0.41	0.39	0.40	-	1.28%	128,937
Jun 23, 2025	0.39	0.41	0.38	0.39	-	-	176,143
Jun 20, 2025	0.40	0.41	0.38	0.39	-	-	235,663
Jun 19, 2025	0.39	0.40	0.38	0.39	-	1.30%	192,629
Jun 18, 2025	0.42	0.42	0.39	0.39	-	-3.75%	63,844
Jun 17, 2025	0.39	0.42	0.39	0.40	-	-1.23%	268,432
Jun 16, 2025	0.38	0.42	0.38	0.41	-	5.19%	294,346
Jun 13, 2025	0.37	0.41	0.37	0.39	-	-	198,848
Jun 12, 2025	0.39	0.40	0.37	0.39	-	2.67%	390,106
Jun 11, 2025	0.40	0.41	0.38	0.38	-	-3.85%	103,595
Jun 10, 2025	0.40	0.40	0.38	0.39	-	-1.27%	173,012
Jun 9, 2025	0.35	0.40	0.35	0.40	-	12.86%	282,624
Jun 6, 2025	0.40	0.40	0.35	0.35	-	-7.89%	492,757
Jun 5, 2025	0.39	0.40	0.38	0.38	-	-5.00%	86,658
Jun 4, 2025	0.40	0.42	0.38	0.40	-	1.27%	120,700
Jun 3, 2025	0.42	0.42	0.40	0.40	-	-5.95%	226,881
Jun 2, 2025	0.44	0.44	0.40	0.42	-	3.70%	160,699
May 30, 2025	0.43	0.44	0.40	0.41	-	-3.57%	239,433
May 29, 2025	0.48	0.48	0.42	0.42	-	-9.68%	319,052
May 28, 2025	0.49	0.50	0.46	0.47	-	-7.00%	272,616
May 27, 2025	0.55	0.57	0.50	0.50	-	-	991,993
May 26, 2025	0.49	0.50	0.48	0.50	-	3.09%	103,598
May 23, 2025	0.49	0.51	0.46	0.49	-	-3.00%	533,006
May 22, 2025	0.45	0.51	0.45	0.50	-	6.38%	602,271
May 21, 2025	0.39	0.47	0.38	0.47	-	25.33%	603,212
May 20, 2025	0.42	0.43	0.35	0.38	-	-6.25%	540,637
May 16, 2025	0.45	0.45	0.38	0.40	-	-4.76%	553,579
May 15, 2025	0.42	0.45	0.40	0.42	-	-8.70%	457,742
May 14, 2025	0.50	0.55	0.46	0.46	-	-9.80%	691,542