Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.31	0.31	0.30	0.30	-	-1.64%	104,339
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
Feb 10, 2025	0.52	0.54	0.48	0.50	-	7.53%	797,516
Feb 7, 2025	0.45	0.48	0.45	0.47	-	3.33%	331,791
Feb 6, 2025	0.50	0.50	0.43	0.45	-	-3.23%	418,305
Feb 5, 2025	0.49	0.49	0.43	0.47	-	-3.12%	955,809
Feb 4, 2025	0.55	0.58	0.47	0.48	-	-4.00%	2,406,847
Feb 3, 2025	0.43	0.51	0.43	0.50	-	33.33%	2,552,521
Jan 31, 2025	0.39	0.41	0.37	0.38	-	-5.06%	610,749
Jan 30, 2025	0.40	0.42	0.39	0.40	-	-2.47%	398,624
Jan 29, 2025	0.50	0.52	0.39	0.41	-	-17.35%	1,274,356
Jan 28, 2025	0.40	0.50	0.40	0.49	-	32.43%	1,469,832
Jan 27, 2025	0.36	0.40	0.34	0.37	-	-6.33%	645,760
Jan 24, 2025	0.42	0.43	0.39	0.40	-	-1.25%	517,770
Jan 23, 2025	0.42	0.44	0.40	0.40	-	-1.23%	387,399
Jan 22, 2025	0.40	0.47	0.37	0.41	-	9.46%	1,596,855
Jan 21, 2025	0.44	0.46	0.37	0.37	-	-18.68%	1,483,256
Jan 20, 2025	0.43	0.46	0.40	0.46	-	-1.09%	663,824