Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.53	0.53	0.48	0.50	0.50	-3.85%	351,668
Sep 29, 2025	0.48	0.53	0.48	0.52	0.52	6.12%	357,517
Sep 26, 2025	0.53	0.53	0.49	0.49	0.49	-3.92%	187,186
Sep 25, 2025	0.58	0.58	0.50	0.51	0.51	-12.07%	599,389
Sep 24, 2025	0.61	0.61	0.55	0.58	0.58	-3.33%	460,669
Sep 23, 2025	0.54	0.62	0.54	0.60	0.60	9.09%	733,993
Sep 22, 2025	0.51	0.57	0.50	0.55	0.55	11.11%	659,714
Sep 19, 2025	0.59	0.59	0.50	0.50	0.50	-14.66%	852,594
Sep 18, 2025	0.43	0.58	0.42	0.58	0.58	34.88%	2,094,845
Sep 17, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	50,820
Sep 16, 2025	0.43	0.44	0.41	0.42	0.42	-	232,637
Sep 15, 2025	0.41	0.43	0.41	0.42	0.42	-	106,260
Sep 12, 2025	0.39	0.42	0.39	0.42	0.42	1.20%	147,171
Sep 11, 2025	0.42	0.44	0.40	0.42	0.42	-1.19%	90,451
Sep 10, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	46,255
Sep 9, 2025	0.41	0.42	0.40	0.41	0.41	3.85%	167,898
Sep 8, 2025	0.45	0.45	0.39	0.39	0.39	-9.30%	544,474
Sep 5, 2025	0.46	0.46	0.40	0.43	0.43	-	386,141
Sep 4, 2025	0.46	0.47	0.43	0.43	0.43	-5.49%	300,997
Sep 3, 2025	0.43	0.48	0.43	0.46	0.46	8.33%	517,333
Sep 2, 2025	0.46	0.46	0.42	0.42	0.42	-4.55%	237,038
Aug 29, 2025	0.46	0.47	0.42	0.44	0.44	-6.38%	311,309
Aug 28, 2025	0.43	0.47	0.43	0.47	0.47	4.44%	417,699
Aug 27, 2025	0.44	0.45	0.42	0.45	0.45	-	449,009
Aug 26, 2025	0.40	0.45	0.40	0.45	0.45	7.14%	315,186
Aug 25, 2025	0.39	0.42	0.37	0.42	0.42	6.33%	527,021
Aug 22, 2025	0.40	0.40	0.38	0.40	0.40	3.95%	51,952
Aug 21, 2025	0.39	0.41	0.38	0.38	0.38	-	75,355
Aug 20, 2025	0.40	0.40	0.37	0.38	0.38	-5.00%	122,092
Aug 19, 2025	0.42	0.42	0.39	0.40	0.40	-3.61%	155,268
Aug 18, 2025	0.42	0.43	0.41	0.42	0.42	1.22%	131,385
Aug 15, 2025	0.41	0.41	0.39	0.41	0.41	6.49%	222,036
Aug 14, 2025	0.41	0.42	0.39	0.39	0.39	-10.47%	344,958
Aug 13, 2025	0.40	0.43	0.39	0.43	0.43	7.50%	223,456
Aug 12, 2025	0.40	0.42	0.40	0.40	0.40	2.56%	58,298
Aug 11, 2025	0.43	0.44	0.39	0.39	0.39	-9.30%	267,798
Aug 8, 2025	0.38	0.44	0.37	0.43	0.43	13.16%	583,493
Aug 7, 2025	0.34	0.38	0.34	0.38	0.38	15.15%	297,543
Aug 6, 2025	0.35	0.35	0.33	0.33	0.33	-1.49%	95,500
Aug 5, 2025	0.33	0.34	0.33	0.34	0.34	-	181,743
Aug 1, 2025	0.35	0.35	0.32	0.34	0.34	-2.90%	225,321
Jul 31, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	115,932
Jul 30, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	66,842
Jul 29, 2025	0.37	0.37	0.36	0.36	0.36	-5.33%	76,011
Jul 28, 2025	0.37	0.38	0.36	0.38	0.38	7.14%	158,648
Jul 25, 2025	0.39	0.39	0.35	0.35	0.35	-2.78%	252,183
Jul 24, 2025	0.38	0.39	0.36	0.36	0.36	-4.00%	297,913
Jul 23, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	242,838
Jul 22, 2025	0.38	0.40	0.38	0.38	0.38	-	140,735
Jul 21, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	89,459