Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	107,376
Mar 10, 2026	0.27	0.28	0.27	0.27	0.27	-	7,001
Mar 9, 2026	0.27	0.28	0.27	0.27	0.27	-	47,974
Mar 6, 2026	0.27	0.28	0.27	0.27	0.27	-	22,830
Mar 5, 2026	0.27	0.27	0.27	0.27	0.27	-	81,282
Mar 4, 2026	0.28	0.28	0.27	0.27	0.27	-	70,197
Mar 3, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	40,470
Mar 2, 2026	0.26	0.28	0.26	0.27	0.27	-1.85%	78,511
Feb 27, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	49,070
Feb 26, 2026	0.26	0.28	0.26	0.27	0.27	1.92%	118,418
Feb 25, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	238,002
Feb 24, 2026	0.28	0.28	0.25	0.27	0.27	-1.85%	208,139
Feb 23, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	117,252
Feb 20, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	109,004
Feb 19, 2026	0.30	0.30	0.28	0.28	0.28	-	67,562
Feb 18, 2026	0.28	0.29	0.27	0.28	0.28	1.85%	121,874
Feb 17, 2026	0.30	0.30	0.26	0.27	0.27	-8.47%	345,509
Feb 13, 2026	0.28	0.31	0.28	0.30	0.30	11.32%	523,286
Feb 12, 2026	0.32	0.32	0.25	0.27	0.27	-15.87%	812,433
Feb 11, 2026	0.34	0.35	0.32	0.32	0.32	-5.97%	142,009
Feb 10, 2026	0.36	0.36	0.34	0.34	0.34	-1.47%	121,243
Feb 9, 2026	0.35	0.36	0.32	0.34	0.34	3.03%	278,103
Feb 6, 2026	0.33	0.34	0.32	0.33	0.33	4.76%	222,895
Feb 5, 2026	0.33	0.34	0.31	0.32	0.32	-8.70%	404,797
Feb 4, 2026	0.36	0.37	0.34	0.35	0.35	-6.76%	365,858
Feb 3, 2026	0.35	0.39	0.34	0.37	0.37	4.23%	239,980
Feb 2, 2026	0.37	0.38	0.35	0.36	0.36	1.43%	144,333
Jan 30, 2026	0.36	0.37	0.33	0.35	0.35	-2.78%	620,947
Jan 29, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	235,205
Jan 28, 2026	0.38	0.39	0.38	0.39	0.39	-2.53%	86,332
Jan 27, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	100,371
Jan 26, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	252,966
Jan 23, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	101,113
Jan 22, 2026	0.42	0.42	0.40	0.40	0.40	-3.03%	155,899
Jan 21, 2026	0.40	0.42	0.40	0.41	0.41	7.14%	350,299
Jan 20, 2026	0.39	0.40	0.38	0.39	0.39	3.36%	276,801
Jan 19, 2026	0.38	0.39	0.37	0.37	0.37	-3.25%	41,884
Jan 16, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	339,064
Jan 15, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	100,135
Jan 14, 2026	0.39	0.39	0.38	0.38	0.38	1.35%	74,923
Jan 13, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	168,778
Jan 12, 2026	0.40	0.40	0.37	0.38	0.38	-1.94%	205,970
Jan 9, 2026	0.40	0.41	0.37	0.39	0.39	-1.90%	667,251
Jan 8, 2026	0.43	0.43	0.40	0.40	0.40	-3.66%	305,395
Jan 7, 2026	0.47	0.47	0.41	0.41	0.41	-10.87%	650,329
Jan 6, 2026	0.47	0.48	0.44	0.46	0.46	-1.08%	851,985
Jan 5, 2026	0.46	0.47	0.44	0.47	0.47	4.49%	536,021
Jan 2, 2026	0.45	0.46	0.43	0.45	0.45	3.49%	216,199
Dec 31, 2025	0.43	0.45	0.42	0.43	0.43	1.18%	352,073
Dec 30, 2025	0.40	0.43	0.40	0.43	0.43	7.59%	386,672