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 (%)
Oct 15, 2018 0.0036 0.0036 0 +0.00(+0.00%)
Oct 12, 2018 0.0030 0.0034 0.0029 0.0030 14,307,800 +0.00(+7.14%)
Oct 11, 2018 0.0029 0.0030 0.0026 0.0028 8,477,604 +0.00(+0.00%)
Oct 10, 2018 0.0028 0.0031 0.0026 0.0028 18,702,752 -0.00(-3.45%)
Oct 09, 2018 0.0033 0.0033 0.0028 0.0029 25,278,256 -0.00(-9.38%)
Oct 08, 2018 0.0035 0.0035 0.0029 0.0032 14,409,775 -0.00(-5.88%)
Oct 05, 2018 0.0031 0.0036 0.0030 0.0034 20,301,800 +0.00(+6.25%)
Oct 04, 2018 0.0030 0.0032 0.0029 0.0032 14,048,630 +0.00(+3.23%)
Oct 03, 2018 0.0030 0.0032 0.0028 0.0031 28,401,980 -0.00(-3.13%)
Oct 02, 2018 0.0032 0.0032 0.0028 0.0032 29,749,868 +0.00(+0.00%)
Oct 01, 2018 0.0040 0.0040 0.0030 0.0032 66,891,924 -0.00(-20.00%)
Sep 28, 2018 0.0028 0.0042 0.0026 0.0040 64,866,000 +0.00(+33.33%)
Sep 27, 2018 0.0037 0.0037 0.0027 0.0030 43,646,524 -0.00(-11.76%)
Sep 26, 2018 0.0037 0.0037 0.0031 0.0034 30,891,022 -0.00(-10.53%)
Sep 25, 2018 0.0045 0.0051 0.0035 0.0038 88,108,232 -0.00(-5.00%)
Sep 24, 2018 0.0044 0.0044 0.0039 0.0040 13,195,712 -0.00(-6.98%)
Sep 21, 2018 0.0039 0.0047 0.0037 0.0043 31,429,100 +0.00(+10.26%)
Sep 20, 2018 0.0040 0.0040 0.0035 0.0039 24,653,224 +0.00(+0.00%)
Sep 19, 2018 0.0042 0.0042 0.0037 0.0039 20,139,856 -0.00(-2.50%)
Sep 18, 2018 0.0040 0.0045 0.0039 0.0040 15,255,645 -0.00(-4.76%)
Sep 17, 2018 0.0042 0.0043 0.0036 0.0042 39,982,456 +0.00(+0.00%)
Sep 14, 2018 0.0050 0.0050 0.0039 0.0042 52,950,600 -0.00(-14.29%)
Sep 13, 2018 0.0048 0.0053 0.0040 0.0049 51,137,284 +0.00(+6.52%)
Sep 12, 2018 0.0052 0.0052 0.0042 0.0046 40,850,756 -0.00(-8.00%)
Sep 11, 2018 0.0052 0.0052 0.0046 0.0050 25,870,404 -0.00(-3.85%)
Sep 10, 2018 0.0051 0.0055 0.0048 0.0052 30,691,776 +0.00(+8.33%)
Sep 07, 2018 0.0047 0.0048 0.0040 0.0048 20,201,500 +0.00(+9.09%)
Sep 06, 2018 0.0043 0.0044 0.0037 0.0044 16,962,042 +0.00(+0.00%)
Sep 05, 2018 0.0049 0.0049 0.0036 0.0044 35,533,852 -0.00(-2.22%)
Sep 04, 2018 0.0054 0.0054 0.0043 0.0045 25,837,816 -0.00(-11.76%)
Aug 31, 2018 0.0051 0.0051 0.0051 0 -0.00(-3.77%)
Aug 30, 2018 0.0058 0.0058 0.0050 0.0053 23,839,264 -0.00(-5.36%)
Aug 29, 2018 0.0053 0.0058 0.0049 0.0056 38,420,360 +0.00(+7.69%)
Aug 28, 2018 0.0045 0.0054 0.0044 0.0052 30,520,180 +0.00(+15.56%)
Aug 27, 2018 0.0052 0.0052 0.0043 0.0045 41,002,080 -0.00(-8.16%)
Aug 24, 2018 0.0062 0.0065 0.0047 0.0049 60,030,100 -0.00(-15.52%)
Aug 23, 2018 0.0064 0.0069 0.0056 0.0058 61,745,680 -0.00(-6.45%)
Aug 22, 2018 0.0071 0.0074 0.0056 0.0062 97,298,768 -0.00(-8.82%)
Aug 21, 2018 0.0053 0.0068 0.0052 0.0068 83,159,904 +0.00(+28.30%)
Aug 20, 2018 0.0051 0.0057 0.0046 0.0053 56,414,300 +0.00(+10.42%)
Aug 17, 2018 0.0048 0.0057 0.0046 0.0048 107,568,096 +0.00(+4.35%)
Aug 16, 2018 0.0031 0.0047 0.0031 0.0046 177,079,840 +0.00(+48.39%)
Aug 15, 2018 0.0025 0.0031 0.0025 0.0031 25,635,658 +0.00(+14.81%)
Aug 14, 2018 0.0025 0.0029 0.0024 0.0027 16,602,114 -0.00(-3.57%)
Aug 13, 2018 0.0030 0.0030 0.0025 0.0028 32,040,820 -0.00(-3.45%)
Aug 10, 2018 0.0028 0.0030 0.0024 0.0029 45,317,300 +0.00(+3.57%)
Aug 09, 2018 0.0030 0.0032 0.0024 0.0028 125,379,024 -0.00(-6.67%)
Aug 08, 2018 0.0032 0.0035 0.0028 0.0030 34,221,272 -0.00(-6.25%)
Aug 07, 2018 0.0036 0.0036 0.0029 0.0032 71,533,760 -0.00(-3.03%)
Aug 06, 2018 0.0037 0.0041 0.0032 0.0033 56,168,344 -0.00(-13.16%)
Aug 03, 2018 0.0036 0.0043 0.0035 0.0038 56,753,300 +0.00(+5.56%)
Aug 02, 2018 0.0036 0.0036 0.0031 0.0036 36,670,792 +0.00(+2.86%)
Aug 01, 2018 0.0032 0.0037 0.0030 0.0035 61,965,500 +0.00(+9.37%)
Jul 31, 2018 0.0042 0.0042 0.0031 0.0032 49,555,008 -0.00(-13.51%)
Jul 30, 2018 0.0039 0.0044 0.0034 0.0037 116,303,136 -0.00(-5.13%)
Jul 27, 2018 0.0035 0.0041 0.0032 0.0039 80,640,704 +0.00(+18.18%)
Jul 26, 2018 0.0029 0.0038 0.0027 0.0033 156,348,384 +0.00(+13.79%)
Jul 25, 2018 0.0033 0.0035 0.0025 0.0029 170,803,824 -0.00(-9.38%)
Jul 24, 2018 0.0034 0.0034 0.0024 0.0032 229,623,888 +0.00(+3.23%)
Jul 23, 2018 0.0048 0.0048 0.0029 0.0031 204,208,112 -0.00(-24.39%)
Jul 20, 2018 0.0045 0.0050 0.0039 0.0041 107,362,344 +0.00(+0.00%)
Jul 19, 2018 0.0049 0.0049 0.0039 0.0041 159,800,352 -0.00(-10.87%)
Jul 18, 2018 0.0053 0.0053 0.0042 0.0046 181,428,288 -0.00(-6.12%)
Jul 17, 2018 0.0042 0.0055 0.0035 0.0049 173,472,800 +0.00(+19.51%)
Jul 16, 2018 0.0043 0.0046 0.0033 0.0041 159,542,688 +0.00(+5.13%)
Jul 13, 2018 0.0053 0.0053 0.0034 0.0039 175,488,000 -0.00(-15.22%)
Jul 12, 2018 0.0060 0.0060 0.0042 0.0046 166,811,376 -0.00(-19.30%)
Jul 11, 2018 0.0055 0.0064 0.0046 0.0057 182,964,432 +0.00(+26.67%)
Jul 10, 2018 0.0071 0.0074 0.0045 0.0045 146,297,856 -0.00(-35.62%)
Jul 09, 2018 0.0085 0.0085 0.0065 0.0070 112,153,496 -0.00(-13.70%)
Jul 06, 2018 0.0078 0.0090 0.0061 0.0081 98,554,064 +0.00(+10.96%)
Jul 05, 2018 0.0093 0.0112 0.0071 0.0073 162,620,928 -0.00(-17.98%)
Jul 03, 2018 0.0089 0.0089 0.0089 0 +0.00(+12.66%)
Jul 02, 2018 0.0069 0.0088 0.0055 0.0079 174,753,792 +0.00(+25.40%)
Jun 29, 2018 0.0060 0.0071 0.0047 0.0063 92,929,392 +0.00(+12.50%)
Jun 28, 2018 0.0046 0.0064 0.0034 0.0056 198,170,224 +0.00(+33.33%)
Jun 27, 2018 0.0026 0.0047 0.0020 0.0042 202,379,616 +0.00(+110.00%)
Jun 26, 2018 0.0027 0.0031 0.0020 0.0020 162,180,576 -0.00(-20.00%)
Jun 25, 2018 0.0038 0.0045 0.0024 0.0025 310,388,416 -0.00(-32.43%)
Jun 22, 2018 0.0011 0.0038 0.0011 0.0037 419,030,336 +0.00(+270.00%)
Jun 21, 2018 0.0012 0.0013 0.0009 0.0010 184,720,784 -0.00(-23.08%)
Jun 20, 2018 0.0012 0.0013 0.0011 0.0013 22,075,784 +0.00(+8.33%)
Jun 19, 2018 0.0012 0.0013 0.0011 0.0012 15,546,332 +0.00(+1.69%)
Jun 18, 2018 0.0013 0.0013 0.0011 0.0012 13,489,425 -0.00(-9.23%)
Jun 15, 2018 0.0013 0.0011 0.0013 15,786,634 +0.00(+8.33%)
Jun 14, 2018 0.0013 0.0013 0.0011 0.0012 59,202,176 -0.00(-7.69%)
Jun 13, 2018 0.0013 0.0014 0.0012 0.0013 83,170,128 +0.00(+8.33%)
Jun 12, 2018 0.0016 0.0017 0.0012 0.0012 124,369,712 -0.00(-29.41%)
Jun 11, 2018 0.0025 0.0025 0.0015 0.0017 34,168,464 -0.00(-32.00%)
Jun 08, 2018 0.0026 0.0026 0.0019 0.0025 5,584,865 +0.00(+4.17%)
Jun 07, 2018 0.0026 0.0028 0.0019 0.0024 14,055,333 -0.00(-14.29%)
Jun 06, 2018 0.0023 0.0030 0.0018 0.0028 29,161,060 +0.00(+27.27%)
Jun 05, 2018 0.0015 0.0022 0.0013 0.0022 89,926,232 +0.00(+57.14%)
Jun 04, 2018 0.0010 0.0014 0.0009 0.0014 111,303,136 +0.00(+40.00%)
Jun 01, 2018 0.0011 0.0011 0.0009 0.0010 44,514,696 +0.00(+0.00%)
May 31, 2018 0.0011 0.0012 0.0010 0.0010 40,140,776 -0.00(-9.09%)
May 30, 2018 0.0012 0.0012 0.0008 0.0011 110,847,584 -0.00(-15.38%)
May 29, 2018 0.0016 0.0016 0.0012 0.0013 99,935,624 -0.00(-18.75%)
May 25, 2018 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
May 24, 2018 0.0017 0.0017 0.0013 0.0015 50,031,856 -0.00(-11.76%)
May 23, 2018 0.0020 0.0023 0.0014 0.0017 76,331,088 -0.00(-10.53%)
May 22, 2018 0.0022 0.0022 0.0018 0.0019 40,030,564 -0.00(-9.52%)
May 21, 2018 0.0025 0.0025 0.0021 0.0021 18,347,610 -0.00(-16.00%)
May 18, 2018 0.0031 0.0032 0.0023 0.0025 33,793,500 -0.00(-19.35%)
May 17, 2018 0.0024 0.0031 0.0024 0.0031 27,155,272 +0.00(+34.78%)
May 16, 2018 0.0019 0.0024 0.0019 0.0023 13,213,217 -0.00(-3.77%)
May 15, 2018 0.0024 0.0026 0.0021 0.0024 18,633,512 -0.00(-4.40%)
May 14, 2018 0.0033 0.0044 0.0023 0.0025 28,944,908 -0.00(-16.67%)
May 11, 2018 0.0035 0.0038 0.0021 0.0030 67,119,304 -0.00(-14.29%)
May 10, 2018 0.0046 0.0046 0.0032 0.0035 19,270,006 -0.00(-36.36%)
May 09, 2018 0.0070 0.0070 0.0044 0.0055 3,209,258 -0.00(-30.38%)
May 08, 2018 0.0071 0.0080 0.0070 0.0079 792,000 -0.00(-5.95%)
May 04, 2018 0.0084 0.0084 0.0084 0 -0.00(-3.45%)
May 03, 2018 0.0090 0.0090 0.0070 0.0087 56,600 -0.00(-1.14%)
May 02, 2018 0.0088 0.0088 0.0088 0.0088 67,327 +0.00(+0.00%)
May 01, 2018 0.0088 0.0088 0.0088 0.0088 4,500 -0.00(-6.38%)
Apr 27, 2018 0.0094 0.0094 0.0094 0 +0.00(+18.99%)
Apr 26, 2018 0.0090 0.0095 0.0060 0.0079 1,398,500 -0.00(-16.84%)
Apr 25, 2018 0.0077 0.0095 0.0063 0.0095 1,996,208 +0.00(+18.75%)
Apr 24, 2018 0.0070 0.0080 0.0062 0.0080 1,005,053 +0.00(+14.29%)
Apr 23, 2018 0.0066 0.0075 0.0050 0.0070 902,223 +0.00(+6.06%)
Apr 18, 2018 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Apr 17, 2018 0.0070 0.0070 0.0048 0.0066 359,500 -0.00(-12.00%)
Apr 16, 2018 0.0054 0.0075 0.0054 0.0075 150,000 +0.00(+10.29%)
Apr 13, 2018 0.0075 0.0075 0.0058 0.0068 144,999 -0.00(-2.86%)
Apr 12, 2018 0.0070 0.0070 0.0065 0.0070 85,700 +0.00(+16.67%)
Apr 11, 2018 0.0056 0.0069 0.0050 0.0060 243,408 +0.00(+5.26%)
Apr 10, 2018 0.0057 0.0057 0.0042 0.0057 56,000 -0.00(-1.72%)
Apr 09, 2018 0.0058 0.0058 0.0058 0.0058 100,000 -0.00(-1.53%)
Apr 06, 2018 0.0059 0.0059 0.0059 0.0059 75,710 +0.00(+17.80%)
Apr 05, 2018 0.0041 0.0050 0.0041 0.0050 72,500 +0.00(+2.04%)
Apr 04, 2018 0.0041 0.0057 0.0040 0.0049 907,481 -0.00(-10.91%)
Apr 03, 2018 0.0048 0.0055 0.0040 0.0055 117,500 -0.00(-5.17%)
Apr 02, 2018 0.0050 0.0059 0.0040 0.0058 1,113,999 -0.00(-3.33%)
Mar 27, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 26, 2018 0.0042 0.0060 0.0036 0.0060 214,499 +0.00(+22.45%)
Mar 22, 2018 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Mar 21, 2018 0.0042 0.0049 0.0033 0.0049 86,025 +0.00(+2.08%)
Mar 19, 2018 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Mar 16, 2018 0.0040 0.0048 0.0040 0.0048 640,000 -0.00(-2.04%)
Mar 15, 2018 0.0033 0.0049 0.0033 0.0049 70,100 +0.00(+0.00%)
Mar 14, 2018 0.0033 0.0049 0.0033 0.0049 124,900 +0.00(+4.26%)
Mar 13, 2018 0.0033 0.0048 0.0033 0.0047 349,072 +0.00(+6.82%)
Mar 12, 2018 0.0044 0.0044 0.0033 0.0044 418,600 +0.00(+7.32%)
Mar 09, 2018 0.0044 0.0044 0.0031 0.0041 1,079,000 -0.00(-4.65%)
Mar 08, 2018 0.0038 0.0043 0.0035 0.0043 700,000 -0.00(-12.24%)
Mar 07, 2018 0.0035 0.0049 0.0035 0.0049 468,500 +0.00(+44.12%)
Mar 05, 2018 0.0034 0.0034 0.0034 0 -0.00(-15.00%)
Mar 02, 2018 0.0033 0.0040 0.0033 0.0040 482,499 +0.00(+21.21%)
Mar 01, 2018 0.0038 0.0038 0.0032 0.0033 239,000 -0.00(-5.71%)
Feb 28, 2018 0.0041 0.0044 0.0033 0.0035 4,051,196 -0.00(-22.22%)
Feb 27, 2018 0.0048 0.0048 0.0041 0.0045 525,206 -0.00(-6.25%)
Feb 26, 2018 0.0048 0.0048 0.0044 0.0048 285,000 +0.00(+0.00%)
Feb 23, 2018 0.0049 0.0049 0.0045 0.0048 760,000 -0.00(-2.04%)
Feb 22, 2018 0.0050 0.0050 0.0049 0.0049 107,890 -0.00(-2.00%)
Feb 21, 2018 0.0049 0.0052 0.0037 0.0050 2,389,310 +0.00(+2.04%)
Feb 20, 2018 0.0044 0.0049 0.0038 0.0049 1,404,158 +0.00(+8.89%)
Feb 16, 2018 0.0045 0.0045 0.0045 0 +0.00(+32.35%)
Feb 15, 2018 0.0040 0.0040 0.0031 0.0034 2,605,790 -0.00(-15.00%)
Feb 14, 2018 0.0044 0.0044 0.0034 0.0040 901,611 +0.00(+5.26%)
Feb 13, 2018 0.0050 0.0050 0.0037 0.0038 1,823,110 -0.00(-24.00%)
Feb 12, 2018 0.0050 0.0055 0.0041 0.0050 1,127,500 +0.00(+0.00%)
Feb 09, 2018 0.0046 0.0050 0.0046 0.0050 2,811,388 +0.00(+11.11%)
Feb 08, 2018 0.0045 0.0057 0.0044 0.0045 3,528,480 -0.00(-16.67%)
Feb 07, 2018 0.0052 0.0054 0.0042 0.0054 2,506,996 +0.00(+3.85%)
Feb 06, 2018 0.0060 0.0068 0.0048 0.0052 2,180,101 -0.00(-5.45%)
Feb 05, 2018 0.0055 0.0059 0.0044 0.0055 1,485,246 +0.00(+30.95%)
Feb 02, 2018 0.0063 0.0063 0.0042 0.0042 7,597,879 -0.00(-17.65%)
Feb 01, 2018 0.0063 0.0076 0.0050 0.0051 11,454,207 -0.00(-17.74%)
Jan 31, 2018 0.0022 0.0087 0.0020 0.0062 61,811,712 +0.00(+210.00%)
Jan 30, 2018 0.0027 0.0020 0.0020 8,157,285 -0.00(-9.09%)
Jan 29, 2018 0.0020 0.0025 0.0019 0.0022 14,351,307 +0.00(+15.79%)
Jan 26, 2018 0.0021 0.0021 0.0018 0.0019 17,928,524 -0.00(-5.00%)
Jan 25, 2018 0.0036 0.0036 0.0020 0.0020 4,370,847 -0.00(-13.04%)
Jan 24, 2018 0.0029 0.0029 0.0023 0.0023 9,128,826 -0.00(-17.86%)
Jan 23, 2018 0.0035 0.0035 0.0023 0.0028 7,668,483 +0.00(+12.00%)
Jan 22, 2018 0.0035 0.0035 0.0022 0.0025 7,265,262 -0.00(-10.71%)
Jan 19, 2018 0.0029 0.0029 0.0027 0.0028 5,705,062 -0.00(-12.50%)
Jan 18, 2018 0.0030 0.0035 0.0027 0.0032 1,758,935 +0.00(+6.67%)
Jan 17, 2018 0.0040 0.0040 0.0027 0.0030 3,139,501 -0.00(-6.25%)
Jan 16, 2018 0.0044 0.0044 0.0032 0.0032 1,130,909 -0.00(-8.57%)
Jan 12, 2018 0.0035 0.0035 0.0035 0 -0.00(-9.09%)
Jan 11, 2018 0.0040 0.0040 0.0039 0.0039 670,000 -0.00(-3.75%)
Jan 10, 2018 0.0044 0.0044 0.0040 0.0040 590,001 -0.00(-9.09%)
Jan 09, 2018 0.0039 0.0045 0.0039 0.0044 3,202,279 +0.00(+15.79%)
Jan 08, 2018 0.0042 0.0049 0.0038 0.0038 1,605,100 -0.00(-9.87%)
Jan 05, 2018 0.0076 0.0076 0.0021 0.0042 12,339,418 -0.00(-23.35%)
Jan 04, 2018 0.0060 0.0063 0.0054 0.0055 6,608,596 -0.00(-8.33%)
Jan 03, 2018 0.0066 0.0081 0.0060 0.0060 5,424,244 -0.00(-24.05%)
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.