Realbotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.40	0.42	0.39	0.41	-	2.50%	239,831
Aug 12, 2025	0.40	0.42	0.40	0.40	-	2.56%	58,298
Aug 11, 2025	0.43	0.44	0.39	0.39	-	-9.30%	267,798
Aug 8, 2025	0.38	0.44	0.37	0.43	-	13.16%	583,493
Aug 7, 2025	0.34	0.38	0.34	0.38	-	15.15%	297,543
Aug 6, 2025	0.35	0.35	0.33	0.33	-	-1.49%	95,500
Aug 5, 2025	0.33	0.34	0.33	0.34	-	-	181,743
Aug 1, 2025	0.35	0.35	0.32	0.34	-	-2.90%	225,321
Jul 31, 2025	0.36	0.36	0.35	0.35	-	-4.17%	115,932
Jul 30, 2025	0.36	0.36	0.35	0.36	-	1.41%	66,842
Jul 29, 2025	0.37	0.37	0.36	0.36	-	-5.33%	76,011
Jul 28, 2025	0.37	0.38	0.36	0.38	-	7.14%	158,648
Jul 25, 2025	0.39	0.39	0.35	0.35	-	-2.78%	252,183
Jul 24, 2025	0.38	0.39	0.36	0.36	-	-4.00%	297,913
Jul 23, 2025	0.38	0.39	0.38	0.38	-	-1.32%	242,838
Jul 22, 2025	0.38	0.40	0.38	0.38	-	-	140,735
Jul 21, 2025	0.40	0.40	0.38	0.38	-	-2.56%	89,459
Jul 18, 2025	0.40	0.40	0.38	0.39	-	-2.50%	134,919
Jul 17, 2025	0.39	0.40	0.39	0.40	-	-	56,199
Jul 16, 2025	0.41	0.41	0.39	0.40	-	2.56%	22,643
Jul 15, 2025	0.40	0.41	0.38	0.39	-	-	288,520
Jul 14, 2025	0.42	0.42	0.38	0.39	-	-2.50%	225,523
Jul 11, 2025	0.40	0.42	0.39	0.40	-	-1.23%	149,709
Jul 10, 2025	0.43	0.43	0.41	0.41	-	-7.95%	99,012
Jul 9, 2025	0.41	0.44	0.39	0.44	-	6.02%	259,969
Jul 8, 2025	0.41	0.43	0.40	0.42	-	2.47%	59,440
Jul 7, 2025	0.44	0.44	0.41	0.41	-	-6.90%	245,324
Jul 4, 2025	0.44	0.44	0.42	0.44	-	2.35%	53,752
Jul 3, 2025	0.45	0.45	0.41	0.43	-	1.19%	145,741
Jul 2, 2025	0.42	0.43	0.41	0.42	-	2.44%	327,958
Jun 30, 2025	0.40	0.43	0.40	0.41	-	-2.38%	124,288
Jun 27, 2025	0.42	0.45	0.41	0.42	-	1.20%	165,078
Jun 26, 2025	0.39	0.43	0.39	0.42	-	3.75%	321,142
Jun 25, 2025	0.38	0.41	0.38	0.40	-	1.27%	233,962
Jun 24, 2025	0.39	0.41	0.39	0.40	-	1.28%	128,937
Jun 23, 2025	0.39	0.41	0.38	0.39	-	-	176,143
Jun 20, 2025	0.40	0.41	0.38	0.39	-	-	235,663
Jun 19, 2025	0.39	0.40	0.38	0.39	-	1.30%	192,629
Jun 18, 2025	0.42	0.42	0.39	0.39	-	-3.75%	63,844
Jun 17, 2025	0.39	0.42	0.39	0.40	-	-1.23%	268,432
Jun 16, 2025	0.38	0.42	0.38	0.41	-	5.19%	294,346
Jun 13, 2025	0.37	0.41	0.37	0.39	-	-	198,848
Jun 12, 2025	0.39	0.40	0.37	0.39	-	2.67%	390,106
Jun 11, 2025	0.40	0.41	0.38	0.38	-	-3.85%	103,595
Jun 10, 2025	0.40	0.40	0.38	0.39	-	-1.27%	173,012
Jun 9, 2025	0.35	0.40	0.35	0.40	-	12.86%	282,624
Jun 6, 2025	0.40	0.40	0.35	0.35	-	-7.89%	492,757
Jun 5, 2025	0.39	0.40	0.38	0.38	-	-5.00%	86,658
Jun 4, 2025	0.40	0.42	0.38	0.40	-	1.27%	120,700
Jun 3, 2025	0.42	0.42	0.40	0.40	-	-5.95%	226,881