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 (%)
Aug 29, 2014 0.1280 0.1280 0.1280 0 -0.01(-8.57%)
Aug 28, 2014 0.1300 0.1400 0.1100 0.1400 27,300 +0.02(+16.67%)
Aug 27, 2014 0.1498 0.0701 0.1200 44,725 -0.03(-19.95%)
Aug 26, 2014 0.1200 0.1499 0.1021 0.1499 20,814 +0.00(+0.00%)
Aug 25, 2014 0.1200 0.1499 0.1200 0.1499 4,150 +0.02(+15.13%)
Aug 22, 2014 0.1500 0.1500 0.1302 0.1302 16,325 -0.01(-7.00%)
Aug 21, 2014 0.1500 0.1500 0.1410 0.1400 16,000 +0.00(+0.00%)
Aug 20, 2014 0.1421 0.1350 0.1400 125,000 +0.01(+3.70%)
Aug 19, 2014 0.1160 0.1350 0.1160 0.1350 61,540 +0.01(+3.85%)
Aug 15, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 14, 2014 0.1350 0.1250 0.1350 80,180 +0.03(+22.73%)
Aug 13, 2014 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-5.09%)
Aug 12, 2014 0.1200 0.1200 0.1159 0.1159 55,900 -0.00(-0.09%)
Aug 11, 2014 0.1200 0.1348 0.1160 0.1160 22,612 -0.00(-3.33%)
Aug 08, 2014 0.1200 0.1274 0.1200 0.1200 24,516 +0.00(+0.00%)
Aug 07, 2014 0.1150 0.1200 0.1150 0.1200 26,500 -0.01(-11.05%)
Aug 06, 2014 0.1225 0.1349 0.1225 0.1349 5,075 +0.00(+0.07%)
Aug 05, 2014 0.1101 0.1649 0.1100 0.1348 115,595 +0.01(+12.24%)
Aug 04, 2014 0.1600 0.1600 0.1201 0.1201 67,575 -0.04(-27.21%)
Aug 01, 2014 0.1401 0.1650 0.1300 0.1650 90,295 +0.02(+10.00%)
Jul 31, 2014 0.1500 0.1500 0.1500 0.1500 2,280 -0.01(-6.25%)
Jul 30, 2014 0.1502 0.1600 0.1500 0.1600 112,150 +0.01(+3.23%)
Jul 29, 2014 0.1500 0.1550 0.1500 0.1550 109,860 +0.02(+19.23%)
Jul 28, 2014 0.1409 0.1409 0.1300 0.1300 3,500 -0.01(-7.74%)
Jul 25, 2014 0.1501 0.1502 0.1400 0.1409 81,900 -0.02(-11.33%)
Jul 24, 2014 0.1501 0.1589 0.1501 0.1589 11,800 +0.01(+5.86%)
Jul 23, 2014 0.1501 0.1501 0.1501 0.1501 5,350 -0.02(-11.65%)
Jul 22, 2014 0.1650 0.1790 0.1501 0.1699 31,500 +0.00(+2.97%)
Jul 21, 2014 0.1650 0.1650 0.1650 0.1650 120,000 +0.00(+0.00%)
Jul 18, 2014 0.1700 0.1720 0.1650 0.1650 17,000 -0.01(-8.33%)
Jul 17, 2014 0.1600 0.1800 0.1600 0.1800 288,763 +0.02(+12.50%)
Jul 16, 2014 0.1600 0.1600 0.1451 0.1600 42,032 +0.02(+13.56%)
Jul 15, 2014 0.1600 0.1600 0.1409 0.1409 28,500 -0.02(-11.94%)
Jul 14, 2014 0.1301 0.1600 0.1301 0.1600 3,850 +0.01(+6.60%)
Jul 11, 2014 0.1550 0.1600 0.1450 0.1501 24,500 -0.00(-1.57%)
Jul 10, 2014 0.1599 0.1599 0.1501 0.1525 22,600 -0.01(-4.69%)
Jul 09, 2014 0.1501 0.1615 0.1499 0.1600 81,185 +0.01(+6.60%)
Jul 08, 2014 0.1600 0.1600 0.1501 0.1501 10,300 -0.01(-6.19%)
Jul 07, 2014 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jul 03, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 02, 2014 0.1700 0.1700 0.1107 0.1500 39,700 -0.02(-11.76%)
Jul 01, 2014 0.1600 0.1700 0.1600 0.1700 30,850 +0.02(+13.33%)
Jun 30, 2014 0.1700 0.1700 0.1500 0.1500 3,220 +0.00(+0.00%)
Jun 27, 2014 0.1500 0.1500 0.1300 0.1500 70,649 +0.00(+0.00%)
Jun 26, 2014 0.1610 0.1800 0.1400 0.1500 245,183 -0.01(-6.83%)
Jun 25, 2014 0.1610 0.1610 0.1610 0.1610 322 -0.02(-10.56%)
Jun 24, 2014 0.1900 0.1910 0.1400 0.1800 49,242 -0.01(-5.26%)
Jun 23, 2014 0.2000 0.2000 0.1900 0.1900 16,919 -0.01(-5.00%)
Jun 20, 2014 0.2000 0.2000 0.2000 0.2000 5,375 +0.01(+2.56%)
Jun 19, 2014 0.1950 0.1950 0.1950 0.1950 2,000 -0.00(-1.52%)
Jun 18, 2014 0.1950 0.1980 0.1950 0.1980 6,150 +0.00(+1.54%)
Jun 17, 2014 0.1950 0.1950 0.1950 0.1950 5,800 +0.01(+2.63%)
Jun 12, 2014 0.1900 0.1900 0.1900 75 -0.02(-10.42%)
Jun 11, 2014 0.2100 0.2200 0.2000 0.2121 105,600 -0.01(-3.55%)
Jun 10, 2014 0.2199 0.2199 0.2199 0.2199 250 +0.02(+9.84%)
Jun 06, 2014 0.2400 0.2400 0.2002 0.2002 5,005 -0.04(-16.55%)
Jun 05, 2014 0.2150 0.2650 0.2100 0.2399 311,058 +0.01(+6.62%)
Jun 04, 2014 0.2101 0.2400 0.2101 0.2250 12,800 +0.02(+7.14%)
Jun 03, 2014 0.2160 0.2200 0.2100 0.2100 38,680 -0.00(-0.99%)
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.