Zhen Ding Resources Inc. (RBTK)
OTCMKTS
· Delayed Price · Currency is USD
2.300
+0.050 (2.22%)
At close: May 12, 2025
Zhen Ding Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.01 | 2.40 | 2.00 | 2.30 | 2.30 | 2.22% | 6,300 |
| May 9, 2025 | 2.13 | 2.50 | 2.01 | 2.25 | 2.25 | - | 2,500 |
| May 8, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -2.60% | 3,400 |
| May 7, 2025 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | -7.97% | 1,399 |
| May 6, 2025 | 2.90 | 2.90 | 2.51 | 2.51 | 2.51 | -19.03% | 1,000 |
| May 5, 2025 | 2.58 | 3.10 | 2.52 | 3.10 | 3.10 | 14.81% | 10,210 |
| May 2, 2025 | 2.97 | 2.97 | 2.64 | 2.70 | 2.70 | -9.09% | 1,200 |
| May 1, 2025 | 3.50 | 3.51 | 2.97 | 2.97 | 2.97 | -12.13% | 2,000 |
| Apr 30, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 3.68% | 1,500 |
| Apr 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 600 |
| Apr 28, 2025 | 2.50 | 3.80 | 2.48 | 3.20 | 3.20 | 22.61% | 10,060 |
| Apr 25, 2025 | 2.82 | 2.82 | 2.61 | 2.61 | 2.61 | -13.00% | 200 |
| Apr 24, 2025 | 2.70 | 3.00 | 2.36 | 3.00 | 3.00 | - | 626 |
| Apr 23, 2025 | 2.60 | 3.10 | 2.30 | 3.00 | 3.00 | 19.05% | 14,188 |
| Apr 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.40% | 300 |
| Apr 21, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.40% | 400 |
| Apr 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -13.10% | 350 |
| Apr 15, 2025 | 3.50 | 3.50 | 2.90 | 2.90 | 2.90 | -31.76% | 605 |
| Apr 14, 2025 | 3.80 | 4.25 | 3.80 | 4.25 | 4.25 | 6.25% | 400 |
| Apr 11, 2025 | 4.00 | 4.00 | 2.70 | 4.00 | 4.00 | 6.10% | 913 |
| Apr 10, 2025 | 3.21 | 3.77 | 3.21 | 3.77 | 3.77 | 25.67% | 505 |
| Apr 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 18.58% | 100 |
| Apr 8, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.02% | 100 |
| Apr 7, 2025 | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | 15.35% | 200 |
| Apr 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | 100 |
| Apr 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.44% | 100 |
| Apr 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 100 |
| Apr 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 13.64% | 200 |