Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.56	0.65	0.56	0.64	0.64	20.75%	1,084,836
Oct 8, 2025	0.50	0.58	0.50	0.53	0.53	6.00%	631,383
Oct 7, 2025	0.49	0.51	0.49	0.50	0.50	2.04%	142,423
Oct 6, 2025	0.48	0.50	0.48	0.49	0.49	-2.00%	351,997
Oct 3, 2025	0.50	0.50	0.48	0.50	0.50	2.04%	192,701
Oct 2, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	123,074
Oct 1, 2025	0.50	0.50	0.48	0.50	0.50	-1.00%	173,118
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