Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.40	0.40	0.37	0.39	-	1.32%	181,875
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
May 13, 2025	0.51	0.55	0.50	0.51	-	-	679,979
May 12, 2025	0.44	0.59	0.42	0.51	-	29.11%	3,121,030
May 9, 2025	0.30	0.40	0.28	0.40	-	36.21%	1,013,276
May 8, 2025	0.28	0.29	0.27	0.29	-	7.41%	163,829
May 7, 2025	0.29	0.30	0.26	0.27	-	-1.82%	86,496
May 6, 2025	0.30	0.30	0.28	0.28	-	-8.33%	72,476
May 5, 2025	0.26	0.30	0.26	0.30	-	20.00%	192,203
May 2, 2025	0.25	0.28	0.25	0.25	-	2.04%	74,457
May 1, 2025	0.27	0.28	0.25	0.25	-	-5.77%	60,340
Apr 30, 2025	0.27	0.27	0.25	0.26	-	-	81,728
Apr 29, 2025	0.27	0.27	0.25	0.26	-	4.00%	55,192
Apr 28, 2025	0.26	0.29	0.25	0.25	-	-10.71%	212,637
Apr 25, 2025	0.27	0.28	0.25	0.28	-	14.29%	81,430
Apr 24, 2025	0.25	0.26	0.25	0.25	-	-2.00%	120,322
Apr 23, 2025	0.24	0.28	0.24	0.25	-	6.38%	152,172
Apr 22, 2025	0.24	0.26	0.23	0.24	-	-	271,303
Apr 21, 2025	0.24	0.24	0.23	0.24	-	-2.08%	77,587
Apr 17, 2025	0.28	0.28	0.24	0.24	-	-7.69%	65,995
Apr 16, 2025	0.28	0.28	0.26	0.26	-	-	27,000
Apr 15, 2025	0.28	0.28	0.26	0.26	-	-5.45%	100,398
Apr 14, 2025	0.29	0.29	0.28	0.28	-	-	195,358
Apr 11, 2025	0.29	0.29	0.26	0.28	-	1.85%	254,308
Apr 10, 2025	0.31	0.31	0.26	0.27	-	-10.00%	264,716
Apr 9, 2025	0.26	0.30	0.24	0.30	-	17.65%	342,955
Apr 8, 2025	0.25	0.28	0.24	0.26	-	2.00%	263,126
Apr 7, 2025	0.23	0.27	0.22	0.25	-	4.17%	672,605
Apr 4, 2025	0.26	0.28	0.22	0.24	-	-12.73%	461,309
Apr 3, 2025	0.29	0.29	0.26	0.28	-	-5.17%	189,329
Apr 2, 2025	0.30	0.31	0.29	0.29	-	-3.33%	162,872
Apr 1, 2025	0.30	0.32	0.30	0.30	-	-	191,781
Mar 31, 2025	0.32	0.32	0.30	0.30	-	-1.64%	200,470
Mar 28, 2025	0.34	0.34	0.31	0.31	-	-3.17%	134,844
Mar 27, 2025	0.33	0.33	0.31	0.32	-	-10.00%	124,190