Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.39	0.40	0.38	0.40	0.40	-	163,079
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	29,098
Dec 23, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	79,191
Dec 22, 2025	0.37	0.40	0.37	0.39	0.39	8.33%	246,699
Dec 19, 2025	0.35	0.37	0.35	0.36	0.36	4.35%	181,238
Dec 18, 2025	0.37	0.37	0.35	0.35	0.35	-4.17%	321,835
Dec 17, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	101,214
Dec 16, 2025	0.38	0.38	0.36	0.37	0.37	-1.35%	24,151
Dec 15, 2025	0.37	0.37	0.35	0.37	0.37	1.37%	415,884
Dec 12, 2025	0.39	0.39	0.36	0.37	0.37	-2.67%	146,906
Dec 11, 2025	0.40	0.40	0.38	0.38	0.38	-2.60%	101,472
Dec 10, 2025	0.41	0.41	0.39	0.39	0.39	-2.53%	128,980
Dec 9, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	59,332
Dec 8, 2025	0.40	0.41	0.39	0.40	0.40	-	102,276
Dec 5, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	267,149
Dec 4, 2025	0.42	0.44	0.40	0.41	0.41	-6.90%	445,457
Dec 3, 2025	0.43	0.45	0.42	0.44	0.44	6.10%	719,384
Dec 2, 2025	0.42	0.43	0.40	0.41	0.41	1.23%	81,414
Dec 1, 2025	0.43	0.43	0.40	0.41	0.41	-3.57%	83,229
Nov 28, 2025	0.40	0.43	0.40	0.42	0.42	2.44%	329,867
Nov 27, 2025	0.41	0.42	0.41	0.41	0.41	-4.65%	62,222
Nov 26, 2025	0.41	0.43	0.39	0.43	0.43	10.26%	270,487
Nov 25, 2025	0.41	0.41	0.38	0.39	0.39	1.30%	83,593
Nov 24, 2025	0.40	0.41	0.39	0.39	0.39	-3.75%	72,108
Nov 21, 2025	0.35	0.41	0.35	0.40	0.40	11.11%	362,271
Nov 20, 2025	0.36	0.38	0.34	0.36	0.36	2.86%	565,095
Nov 19, 2025	0.35	0.37	0.34	0.35	0.35	2.94%	311,303
Nov 18, 2025	0.33	0.35	0.33	0.34	0.34	-	97,347
Nov 17, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	313,988
Nov 14, 2025	0.35	0.37	0.34	0.35	0.35	-	677,205
Nov 13, 2025	0.39	0.39	0.35	0.35	0.35	-5.41%	472,924
Nov 12, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	253,097
Nov 11, 2025	0.39	0.39	0.36	0.38	0.38	-1.32%	251,655
Nov 10, 2025	0.36	0.39	0.35	0.38	0.38	10.14%	404,328
Nov 7, 2025	0.38	0.38	0.34	0.35	0.35	-4.17%	640,730
Nov 6, 2025	0.39	0.39	0.36	0.36	0.36	-5.88%	895,236
Nov 5, 2025	0.38	0.40	0.38	0.38	0.38	0.66%	399,701
Nov 4, 2025	0.42	0.42	0.38	0.38	0.38	-7.32%	1,138,614
Nov 3, 2025	0.43	0.44	0.40	0.41	0.41	-5.75%	853,375
Oct 31, 2025	0.44	0.46	0.41	0.44	0.44	4.82%	851,598
Oct 30, 2025	0.41	0.44	0.40	0.42	0.42	1.22%	729,200
Oct 29, 2025	0.43	0.43	0.40	0.41	0.41	-1.20%	1,275,050