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 (%)
May 30, 2014 0.2300 0.2300 0.2000 0.2200 24,700 +0.00(+0.00%)
May 29, 2014 0.1809 0.2200 0.1750 0.2200 282,836 +0.00(+0.00%)
May 28, 2014 0.1800 0.2200 0.1799 0.2200 308,241 +0.05(+28.65%)
May 27, 2014 0.1451 0.2008 0.1451 0.1710 67,700 +0.03(+17.85%)
May 23, 2014 0.1451 0.1451 0.1451 0 -0.06(-30.54%)
May 22, 2014 0.2000 0.2089 0.2000 0.2089 3,705 +0.02(+11.12%)
May 21, 2014 0.2050 0.2300 0.1880 0.1880 78,410 -0.04(-18.26%)
May 20, 2014 0.2150 0.2300 0.2150 0.2300 25,198 +0.03(+15.00%)
May 19, 2014 0.2000 0.2000 0.2000 0.2000 14,443 -0.01(-4.76%)
May 16, 2014 0.1900 0.2100 0.1900 0.2100 173,045 +0.01(+5.00%)
May 15, 2014 0.2050 0.2050 0.2000 0.2000 7,800 +0.00(+0.00%)
May 14, 2014 0.2000 0.2000 0.2000 0.2000 928 +0.00(+0.00%)
May 13, 2014 0.1900 0.2099 0.1900 0.2000 3,340 -0.01(-4.72%)
May 12, 2014 0.2199 0.2199 0.1891 0.2099 3,916 -0.01(-4.55%)
May 09, 2014 0.2250 0.2250 0.1890 0.2199 59,370 +0.03(+15.74%)
May 08, 2014 0.1900 0.2000 0.1900 0.1900 37,490 +0.01(+4.11%)
May 07, 2014 0.1750 0.1900 0.1750 0.1825 17,788 -0.00(-1.35%)
May 06, 2014 0.1651 0.2200 0.1651 0.1850 91,370 +0.02(+15.55%)
May 05, 2014 0.1900 0.1900 0.1601 0.1601 15,100 +0.01(+6.73%)
May 02, 2014 0.1600 0.1690 0.1500 0.1500 162,849 -0.01(-6.25%)
May 01, 2014 0.1750 0.1800 0.1600 0.1600 121,145 -0.03(-15.79%)
Apr 30, 2014 0.1900 0.2000 0.1750 0.1900 101,301 +0.00(+0.00%)
Apr 29, 2014 0.2000 0.2000 0.1601 0.1900 101,997 -0.01(-5.00%)
Apr 28, 2014 0.2002 0.2003 0.1300 0.2000 154,997 -0.01(-4.76%)
Apr 25, 2014 0.2002 0.2300 0.2002 0.2100 79,220 -0.02(-8.70%)
Apr 24, 2014 0.2200 0.2650 0.2000 0.2300 165,445 -0.03(-11.50%)
Apr 23, 2014 0.2600 0.2600 0.2100 0.2599 164,625 -0.00(-0.04%)
Apr 22, 2014 0.2800 0.2950 0.2600 0.2600 147,793 -0.02(-7.14%)
Apr 21, 2014 0.2603 0.4100 0.2207 0.2800 73,214 +0.00(+0.00%)
Apr 17, 2014 0.2800 0.2800 0.2800 0 +0.01(+4.67%)
Apr 16, 2014 0.3000 0.3000 0.2664 0.2675 29,400 +0.01(+2.81%)
Apr 15, 2014 0.2604 0.3689 0.2600 0.2602 63,799 -0.04(-13.27%)
Apr 14, 2014 0.2800 0.3000 0.2603 0.3000 35,662 +0.00(+0.00%)
Apr 11, 2014 0.2600 0.3000 0.2600 0.3000 0 +0.02(+7.14%)
Apr 10, 2014 0.2800 0.2950 0.2600 0.2800 115,690 -0.01(-3.45%)
Apr 09, 2014 0.3000 0.3200 0.2800 0.2900 145,771 -0.01(-3.33%)
Apr 08, 2014 0.2844 0.3189 0.2650 0.3000 157,562 -0.02(-6.25%)
Apr 07, 2014 0.3550 0.3800 0.2810 0.3200 220,366 -0.04(-11.11%)
Apr 04, 2014 0.4210 0.4400 0.3200 0.3600 0 -0.09(-20.00%)
Apr 03, 2014 0.5075 0.5100 0.4100 0.4500 409,507 +0.00(+0.00%)
Apr 02, 2014 0.5125 0.5400 0.4000 0.4500 406,004 -0.06(-11.76%)
Apr 01, 2014 0.5400 0.5700 0.4900 0.5100 296,518 -0.02(-3.77%)
Mar 31, 2014 0.5250 0.5700 0.5000 0.5300 350,585 -0.01(-1.85%)
Mar 28, 2014 0.5363 0.5400 0.4500 0.5400 0 +0.00(+0.00%)
Mar 27, 2014 0.6500 0.6800 0.5110 0.5400 322,273 -0.11(-16.92%)
Mar 26, 2014 0.7300 0.7700 0.6500 0.6500 220,676 -0.08(-11.56%)
Mar 25, 2014 0.7700 0.7700 0.6600 0.7350 324,179 +0.00(+0.00%)
Mar 24, 2014 0.7300 0.8000 0.7000 0.7350 467,055 +0.05(+6.52%)
Mar 21, 2014 0.8500 0.8500 0.5500 0.6900 94,202 -0.12(-14.81%)
Mar 20, 2014 0.8575 0.8600 0.7500 0.8100 262,395 +0.01(+1.25%)
Mar 19, 2014 0.8500 0.8800 0.7900 0.8000 572,079 -0.04(-4.65%)
Mar 18, 2014 0.8200 0.8600 0.7900 0.8390 331,806 +0.07(+8.96%)
Mar 17, 2014 0.8000 0.8000 0.7500 0.7700 53,111 -0.08(-9.41%)
Mar 14, 2014 0.8700 1.000 0.8500 0.8500 0 +0.00(+0.00%)
Mar 13, 2014 0.8500 0.8700 0.8500 0.8500 5,374 +0.00(+0.00%)
Mar 12, 2014 0.8500 0.8500 0.7500 0.8500 8,715 -0.04(-4.49%)
Mar 11, 2014 0.9250 0.9250 0.8900 0.8900 11,040 +0.09(+11.25%)
Mar 10, 2014 0.7300 0.8000 0.7220 0.8000 17,249 +0.07(+9.59%)
Mar 07, 2014 0.7800 0.7900 0.7300 0.7300 0 -0.05(-6.41%)
Mar 06, 2014 0.6450 0.7800 0.6450 0.7800 13,600 +0.13(+20.18%)
Mar 05, 2014 0.7200 0.7200 0.4501 0.6490 41,183 -0.07(-9.86%)
Mar 04, 2014 0.7300 0.7500 0.7200 0.7200 23,195 -0.02(-2.70%)
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.