Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.24	0.28	0.24	0.25	-	6.38%	208,778
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
Mar 26, 2025	0.33	0.35	0.32	0.35	-	1.45%	82,482
Mar 25, 2025	0.33	0.35	0.33	0.35	-	-	107,650
Mar 24, 2025	0.33	0.35	0.31	0.35	-	2.99%	283,361
Mar 21, 2025	0.34	0.34	0.32	0.34	-	-4.29%	429,613
Mar 20, 2025	0.34	0.35	0.34	0.35	-	2.94%	60,283
Mar 19, 2025	0.34	0.36	0.34	0.34	-	-1.45%	307,743
Mar 18, 2025	0.36	0.36	0.34	0.35	-	-5.48%	101,109
Mar 17, 2025	0.36	0.38	0.34	0.37	-	2.82%	666,912
Mar 14, 2025	0.34	0.36	0.33	0.36	-	7.58%	637,084
Mar 13, 2025	0.35	0.36	0.33	0.33	-	-4.35%	302,463
Mar 12, 2025	0.34	0.36	0.34	0.35	-	-1.43%	79,688
Mar 11, 2025	0.33	0.36	0.33	0.35	-	1.45%	164,675
Mar 10, 2025	0.36	0.39	0.35	0.35	-	-4.17%	417,892
Mar 7, 2025	0.37	0.39	0.36	0.36	-	-	58,618
Mar 6, 2025	0.40	0.40	0.36	0.36	-	-4.00%	150,164
Mar 5, 2025	0.40	0.40	0.37	0.38	-	-8.54%	269,750
Mar 4, 2025	0.33	0.41	0.30	0.41	-	24.24%	587,882
Mar 3, 2025	0.39	0.39	0.32	0.33	-	-14.29%	659,227
Feb 28, 2025	0.38	0.39	0.38	0.39	-	2.67%	129,828
Feb 27, 2025	0.43	0.43	0.38	0.38	-	-7.41%	313,539
Feb 26, 2025	0.41	0.45	0.39	0.41	-	3.85%	447,714
Feb 25, 2025	0.41	0.41	0.38	0.39	-	-	242,194
Feb 24, 2025	0.42	0.43	0.39	0.39	-	-7.14%	669,672
Feb 21, 2025	0.45	0.45	0.42	0.42	-	-2.33%	403,852
Feb 20, 2025	0.49	0.49	0.43	0.43	-	-10.42%	451,302
Feb 19, 2025	0.49	0.49	0.46	0.48	-	2.13%	366,071
Feb 18, 2025	0.52	0.53	0.47	0.47	-	-7.84%	355,427
Feb 14, 2025	0.57	0.57	0.49	0.51	-	-8.93%	546,656
Feb 13, 2025	0.58	0.60	0.53	0.56	-	1.82%	1,152,404
Feb 12, 2025	0.50	0.56	0.50	0.55	-	14.58%	633,957
Feb 11, 2025	0.53	0.54	0.48	0.48	-	-4.00%	886,714