Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realbiz Media Group (OP: RBIZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.7600 0.8200 0.7600 0.8100 0 -0.01(-1.22%)
Feb 27, 2014 0.8200 0.8200 0.8200 0.8200 2,900 +0.00(+0.00%)
Feb 26, 2014 0.7800 0.8200 0.7800 0.8200 4,039 -0.05(-5.74%)
Feb 24, 2014 0.8699 0.8699 0.8699 85 +0.04(+4.81%)
Feb 21, 2014 0.8300 0.8500 0.8300 0.8300 0 +0.00(+0.00%)
Feb 20, 2014 0.8300 0.8300 0.8300 0.8300 3,800 -0.02(-2.35%)
Feb 19, 2014 0.8500 0.8600 0.8500 0.8500 47,200 +0.02(+2.41%)
Feb 18, 2014 0.8300 0.8300 0.8300 0.8300 21,000 +0.00(+0.00%)
Feb 14, 2014 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Feb 13, 2014 0.8500 0.8500 0.8500 0.8500 2,000 -0.05(-5.56%)
Feb 12, 2014 0.9000 0.9000 0.8500 0.9000 13,000 +0.01(+1.12%)
Feb 11, 2014 0.9000 0.9300 0.8900 0.8900 7,640 -0.04(-4.30%)
Feb 10, 2014 0.9300 0.9300 0.9300 0.9300 100 +0.00(+0.00%)
Feb 07, 2014 0.9000 0.9300 0.9000 0.9300 0 +0.03(+3.33%)
Feb 06, 2014 0.9300 0.9300 0.9000 0.9000 1,419 -0.05(-5.26%)
Feb 05, 2014 0.9500 0.9500 0.9500 0.9500 3,600 +0.03(+3.26%)
Feb 04, 2014 0.9200 0.9200 0.9200 0.9200 2,600 +0.02(+2.22%)
Feb 03, 2014 0.9300 0.9300 0.9000 0.9000 7,100 -0.02(-2.17%)
Jan 31, 2014 1.040 1.040 0.9200 0.9200 0 -0.12(-11.54%)
Jan 30, 2014 1.140 1.140 0.9201 1.040 49,471 -0.11(-9.57%)
Jan 29, 2014 1.190 1.190 1.150 1.150 5,200 +0.01(+0.88%)
Jan 28, 2014 1.150 1.150 1.130 1.140 12,230 +0.01(+0.88%)
Jan 27, 2014 1.150 1.180 1.120 1.130 21,098 +0.02(+1.80%)
Jan 24, 2014 1.170 1.300 1.110 1.110 0 -0.06(-5.13%)
Jan 23, 2014 1.170 1.190 1.170 1.170 10,356 +0.01(+0.86%)
Jan 22, 2014 1.170 1.170 1.160 1.160 872 +0.00(+0.00%)
Jan 21, 2014 1.250 1.250 1.150 1.160 11,525 -0.04(-3.33%)
Jan 17, 2014 1.200 1.200 1.200 0 +0.01(+0.84%)
Jan 16, 2014 1.180 1.250 1.170 1.190 29,991 +0.01(+0.85%)
Jan 15, 2014 1.150 1.650 1.150 1.180 9,450 +0.05(+4.42%)
Jan 14, 2014 1.200 1.200 1.110 1.130 500 -0.07(-5.83%)
Jan 13, 2014 1.180 1.300 1.180 1.200 8,228 +0.02(+1.69%)
Jan 10, 2014 1.550 1.700 1.150 1.180 25,200 +0.03(+2.61%)
Jan 09, 2014 1.170 1.170 1.150 1.150 1,500 -0.03(-2.54%)
Jan 08, 2014 1.210 1.210 1.177 1.180 3,100 +0.03(+2.61%)
Jan 07, 2014 1.150 1.150 1.150 1.150 2,449 -0.05(-4.17%)
Jan 06, 2014 1.200 1.200 1.200 1.200 5,500 +0.00(+0.00%)
Jan 03, 2014 1.200 1.200 1.200 1.200 0 -0.21(-14.89%)
Jan 02, 2014 1.200 1.410 1.200 1.410 5,200 +0.11(+8.46%)
Dec 31, 2013 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 30, 2013 1.150 1.300 1.100 1.300 3,794 +0.18(+16.07%)
Dec 27, 2013 1.150 1.150 1.120 1.120 0 -0.08(-6.67%)
Dec 26, 2013 1.250 1.250 1.200 1.200 4,414 +0.00(+0.00%)
Dec 24, 2013 1.240 1.250 1.200 1.200 10,341 +0.10(+9.09%)
Dec 23, 2013 1.250 1.250 1.040 1.100 4,868 -0.20(-15.38%)
Dec 20, 2013 1.200 1.300 1.185 1.300 5,016 +0.10(+8.33%)
Dec 19, 2013 1.300 1.300 1.100 1.200 12,700 -0.10(-7.69%)
Dec 18, 2013 1.200 1.300 1.200 1.300 7,400 +0.05(+4.00%)
Dec 17, 2013 1.310 1.800 1.150 1.250 15,595 -0.10(-7.41%)
Dec 16, 2013 1.500 1.500 1.250 1.350 8,798 -0.30(-18.18%)
Dec 13, 2013 1.650 1.700 1.630 1.650 0 +0.05(+3.12%)
Dec 12, 2013 1.700 1.700 1.600 1.600 11,003 -0.16(-9.09%)
Dec 11, 2013 1.900 1.990 1.760 1.760 750 +0.01(+0.57%)
Dec 09, 2013 1.750 1.750 1.750 0 -0.15(-7.89%)
Dec 06, 2013 1.920 1.920 1.410 1.900 6,088 +0.00(+0.00%)
Dec 05, 2013 1.700 2.020 1.700 1.900 24,374 +0.31(+19.50%)
Dec 04, 2013 1.700 1.700 1.590 1.590 21,700 -0.20(-11.17%)
Dec 03, 2013 1.630 1.790 1.630 1.790 1,000 +0.16(+9.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.