Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	0.46	0.46	0.41	0.42	0.42	-6.74%	643,208
Oct 27, 2025	0.45	0.47	0.44	0.45	0.45	-	509,413
Oct 24, 2025	0.45	0.47	0.42	0.45	0.45	-	419,070
Oct 23, 2025	0.44	0.46	0.41	0.45	0.45	9.88%	2,212,353
Oct 22, 2025	0.57	0.58	0.38	0.41	0.41	-32.50%	6,043,956
Oct 21, 2025	0.58	0.60	0.58	0.60	0.60	-1.64%	159,304
Oct 20, 2025	0.57	0.61	0.57	0.61	0.61	7.02%	142,867
Oct 17, 2025	0.55	0.57	0.54	0.57	0.57	1.79%	271,425
Oct 16, 2025	0.61	0.63	0.56	0.56	0.56	-5.08%	435,227
Oct 15, 2025	0.65	0.66	0.59	0.59	0.59	-4.84%	585,089
Oct 14, 2025	0.59	0.64	0.57	0.62	0.62	6.90%	476,045
Oct 10, 2025	0.62	0.64	0.57	0.58	0.58	-9.38%	867,372