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 (%)
Jun 30, 2017 0.0200 0.0200 0.0200 0.0200 80,000 -0.00(-4.76%)
Jun 29, 2017 0.0200 0.0210 0.0199 0.0210 423,225 +0.00(+5.00%)
Jun 28, 2017 0.0211 0.0211 0.0199 0.0200 283,800 +0.00(+0.00%)
Jun 27, 2017 0.0201 0.0201 0.0200 0.0200 282,290 +0.00(+0.00%)
Jun 26, 2017 0.0200 0.0200 0.0196 0.0200 155,000 -0.00(-4.76%)
Jun 23, 2017 0.0269 0.0269 0.0155 0.0210 560,292 -0.01(-21.93%)
Jun 22, 2017 0.0300 0.0329 0.0220 0.0269 537,087 -0.00(-10.33%)
Jun 21, 2017 0.0206 0.0350 0.0206 0.0300 520,536 +0.00(+3.81%)
Jun 20, 2017 0.0221 0.0289 0.0213 0.0289 22,900 +0.00(+0.00%)
Jun 19, 2017 0.0251 0.0289 0.0238 0.0289 92,499 +0.00(+0.00%)
Jun 15, 2017 0.0289 0.0289 0.0289 0 +0.00(+3.21%)
Jun 14, 2017 0.0176 0.0280 0.0176 0.0280 755,000 +0.01(+40.00%)
Jun 09, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 08, 2017 0.0200 0.0251 0.0180 0.0200 3,223,272 +0.00(+0.00%)
Jun 07, 2017 0.0200 0.0200 0.0195 0.0200 2,808,000 +0.00(+0.00%)
Jun 06, 2017 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jun 05, 2017 0.0178 0.0200 0.0178 0.0200 80,000 +0.00(+0.22%)
Jun 02, 2017 0.0200 0.0200 0.0178 0.0200 47,000 -0.00(-0.22%)
Jun 01, 2017 0.0177 0.0215 0.0177 0.0200 305,660 +0.00(+28.21%)
May 31, 2017 0.0180 0.0180 0.0156 0.0156 20,550 -0.00(-15.68%)
May 30, 2017 0.0186 0.0186 0.0185 0.0185 20,000 +0.00(+0.00%)
May 25, 2017 0.0185 0.0185 0.0185 0 +0.00(+0.22%)
May 24, 2017 0.0185 0.0185 0.0185 0.0185 3,000 -0.00(-5.38%)
May 23, 2017 0.0175 0.0200 0.0175 0.0195 73,700 +0.00(+25.95%)
May 22, 2017 0.0151 0.0199 0.0151 0.0155 83,030 +0.00(+2.58%)
May 19, 2017 0.0185 0.0185 0.0151 0.0151 150,100 -0.00(-14.20%)
May 18, 2017 0.0176 0.0176 0.0176 0.0176 2,000 +0.00(+8.64%)
May 17, 2017 0.0196 0.0196 0.0162 0.0162 57,900 -0.00(-19.00%)
May 12, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 11, 2017 0.0200 0.0200 0.0200 0.0200 13,500 +0.00(+0.00%)
May 09, 2017 0.0200 0.0200 0.0200 0 +0.00(+7.53%)
May 08, 2017 0.0189 0.0191 0.0186 0.0186 63,750 +0.00(+2.76%)
May 05, 2017 0.0188 0.0200 0.0181 0.0181 89,450 -0.00(-6.70%)
May 04, 2017 0.0200 0.0200 0.0194 0.0194 14,700 -0.00(-3.00%)
May 03, 2017 0.0194 0.0200 0.0194 0.0200 95,000 -0.00(-1.96%)
May 02, 2017 0.0204 0.0204 0.0204 0.0204 10,000 +0.00(+7.94%)
May 01, 2017 0.0189 0.0189 0.0189 0.0189 300 -0.00(-14.09%)
Apr 28, 2017 0.0200 0.0220 0.0200 0.0220 190,060 +0.00(+10.00%)
Apr 27, 2017 0.0194 0.0200 0.0194 0.0200 51,457 -0.00(-9.09%)
Apr 26, 2017 0.0204 0.0220 0.0204 0.0220 60,000 +0.00(+0.00%)
Apr 25, 2017 0.0214 0.0220 0.0214 0.0220 116,800 +0.00(+0.00%)
Apr 24, 2017 0.0214 0.0220 0.0214 0.0220 95,000 +0.00(+11.34%)
Apr 21, 2017 0.0219 0.0230 0.0198 0.0198 280,208 -0.00(-14.09%)
Apr 20, 2017 0.0225 0.0230 0.0225 0.0230 150,968 +0.00(+0.00%)
Apr 19, 2017 0.0220 0.0230 0.0220 0.0230 87,715 -0.00(-4.17%)
Apr 18, 2017 0.0230 0.0240 0.0230 0.0240 163,504 +0.00(+15.38%)
Apr 17, 2017 0.0215 0.0250 0.0199 0.0208 1,178,316 -0.00(-13.33%)
Apr 11, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 10, 2017 0.0245 0.0250 0.0235 0.0240 489,963 -0.00(-2.04%)
Apr 07, 2017 0.0208 0.0250 0.0208 0.0245 30,400 +0.00(+4.26%)
Apr 06, 2017 0.0235 0.0235 0.0235 0.0235 100 -0.00(-3.69%)
Apr 05, 2017 0.0240 0.0245 0.0235 0.0244 43,407 +0.00(+1.24%)
Apr 04, 2017 0.0240 0.0241 0.0240 0.0241 11,400 -0.00(-3.60%)
Apr 03, 2017 0.0248 0.0257 0.0244 0.0250 1,329,113 +0.00(+0.00%)
Mar 31, 2017 0.0250 0.0279 0.0240 0.0250 1,517,300 +0.00(+0.00%)
Mar 30, 2017 0.0250 0.0305 0.0250 0.0250 760,600 +0.00(+0.00%)
Mar 29, 2017 0.0260 0.0260 0.0250 0.0250 112,000 -0.00(-7.54%)
Mar 28, 2017 0.0273 0.0300 0.0241 0.0270 38,750 -0.00(-3.43%)
Mar 27, 2017 0.0280 0.0280 0.0253 0.0280 149,344 +0.00(+11.87%)
Mar 24, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+1.91%)
Mar 23, 2017 0.0249 0.0257 0.0246 0.0246 493,501 -0.00(-1.76%)
Mar 22, 2017 0.0250 0.0250 0.0250 0.0250 4,567 +0.00(+0.00%)
Mar 21, 2017 0.0260 0.0280 0.0250 0.0250 49,644 +0.00(+13.12%)
Mar 20, 2017 0.0280 0.0280 0.0221 0.0221 136,400 +0.00(+6.25%)
Mar 17, 2017 0.0260 0.0260 0.0208 0.0208 225,831 -0.00(-16.80%)
Mar 16, 2017 0.0245 0.0250 0.0240 0.0250 93,581 +0.00(+0.00%)
Mar 15, 2017 0.0250 0.0250 0.0250 0.0250 415,000 +0.00(+0.00%)
Mar 14, 2017 0.0262 0.0262 0.0245 0.0250 318,175 +0.00(+1.79%)
Mar 13, 2017 0.0250 0.0250 0.0246 0.0246 300,000 -0.00(-1.76%)
Mar 10, 2017 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-3.85%)
Mar 09, 2017 0.0271 0.0271 0.0240 0.0260 13,000 +0.00(+0.39%)
Mar 08, 2017 0.0257 0.0259 0.0241 0.0259 105,900 +0.00(+5.71%)
Mar 07, 2017 0.0250 0.0251 0.0245 0.0245 300,000 -0.00(-2.00%)
Mar 03, 2017 0.0250 0.0250 0.0250 0 -0.00(-9.48%)
Mar 02, 2017 0.0272 0.0279 0.0250 0.0276 32,000 +0.00(+2.29%)
Mar 01, 2017 0.0320 0.0321 0.0270 0.0270 366,700 -0.00(-7.85%)
Feb 28, 2017 0.0300 0.0300 0.0293 0.0293 81,225 -0.00(-8.44%)
Feb 27, 2017 0.0261 0.0320 0.0261 0.0320 89,290 +0.00(+12.87%)
Feb 24, 2017 0.0271 0.0285 0.0260 0.0284 85,387 -0.00(-5.50%)
Feb 23, 2017 0.0329 0.0329 0.0300 0.0300 30,511 -0.00(-1.96%)
Feb 22, 2017 0.0244 0.0306 0.0240 0.0306 123,500 +0.01(+26.97%)
Feb 21, 2017 0.0280 0.0280 0.0241 0.0241 162,500 -0.00(-13.93%)
Feb 17, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Feb 16, 2017 0.0188 0.0280 0.0188 0.0280 185,055 -0.00(-3.11%)
Feb 15, 2017 0.0290 0.0292 0.0241 0.0289 230,000 +0.00(+15.14%)
Feb 14, 2017 0.0310 0.0310 0.0241 0.0251 890,815 -0.01(-21.32%)
Feb 13, 2017 0.0291 0.0319 0.0250 0.0319 152,362 +0.00(+9.62%)
Feb 10, 2017 0.0389 0.0390 0.0280 0.0291 1,124,258 -0.01(-25.38%)
Feb 09, 2017 0.0299 0.0450 0.0250 0.0390 4,825,450 +0.01(+56.00%)
Feb 08, 2017 0.0250 0.0300 0.0210 0.0250 350,138 -0.00(-1.96%)
Feb 07, 2017 0.0250 0.0255 0.0206 0.0255 345,800 -0.00(-15.00%)
Feb 06, 2017 0.0300 0.0300 0.0280 0.0300 37,767 +0.00(+0.33%)
Feb 03, 2017 0.0280 0.0300 0.0280 0.0299 328,500 +0.00(+6.79%)
Feb 02, 2017 0.0270 0.0280 0.0270 0.0280 300,000 +0.00(+5.66%)
Feb 01, 2017 0.0210 0.0265 0.0210 0.0265 25,500 +0.00(+1.92%)
Jan 30, 2017 0.0260 0.0260 0.0260 4,590 +0.00(+0.78%)
Jan 27, 2017 0.0300 0.0300 0.0250 0.0258 98,610 -0.00(-8.35%)
Jan 26, 2017 0.0330 0.0330 0.0250 0.0282 362,986 -0.00(-9.19%)
Jan 25, 2017 0.0350 0.0350 0.0310 0.0310 158,272 -0.00(-11.43%)
Jan 24, 2017 0.0350 0.0350 0.0350 0.0350 30,702 -0.00(-1.82%)
Jan 23, 2017 0.0430 0.0430 0.0357 0.0357 41,833 -0.00(-10.87%)
Jan 20, 2017 0.0350 0.0400 0.0280 0.0400 385,752 +0.01(+42.86%)
Jan 19, 2017 0.0370 0.0370 0.0280 0.0280 177,740 -0.01(-25.13%)
Jan 18, 2017 0.0360 0.0389 0.0345 0.0374 93,000 +0.01(+16.88%)
Jan 17, 2017 0.0320 0.0400 0.0300 0.0320 1,018,018 +0.00(+14.29%)
Jan 13, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0340 0.0280 0.0280 125,042 -0.00(-3.45%)
Jan 11, 2017 0.0400 0.0400 0.0290 0.0290 345,709 -0.00(-2.59%)
Jan 10, 2017 0.0302 0.0340 0.0275 0.0298 735,875 +0.00(+14.50%)
Jan 09, 2017 0.0322 0.0340 0.0260 0.0260 234,383 -0.01(-23.53%)
Jan 06, 2017 0.0320 0.0340 0.0215 0.0340 813,397 -0.00(-2.86%)
Jan 05, 2017 0.0350 0.0350 0.0310 0.0350 19,776 +0.00(+0.00%)
Jan 04, 2017 0.0400 0.0400 0.0250 0.0350 296,670 -0.00(-12.50%)
Jan 03, 2017 0.0499 0.0499 0.0310 0.0400 1,042,350 +0.00(+0.00%)
Dec 30, 2016 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Dec 29, 2016 0.0125 0.1400 0.0112 0.0800 10,339,886 +0.07(+540.01%)
Dec 27, 2016 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Dec 21, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2016 0.0070 0.0100 0.0070 0.0100 67,100 +0.00(+0.00%)
Dec 19, 2016 0.0089 0.0100 0.0089 0.0100 99,487 +0.00(+63.93%)
Dec 16, 2016 0.0155 0.0155 0.0061 0.0061 331,000 -0.01(-67.89%)
Dec 15, 2016 0.0079 0.0190 0.0079 0.0190 330,000 +0.01(+216.67%)
Dec 12, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 09, 2016 0.0060 0.0060 0.0060 0.0060 26,000 -0.00(-18.03%)
Dec 08, 2016 0.0060 0.0079 0.0042 0.0073 239,000 +0.00(+22.00%)
Dec 07, 2016 0.0057 0.0060 0.0057 0.0060 170,450 +0.00(+9.09%)
Dec 06, 2016 0.0055 0.0057 0.0055 0.0055 127,500 -0.00(-8.33%)
Dec 05, 2016 0.0055 0.0060 0.0055 0.0060 30,000 +0.00(+0.00%)
Dec 02, 2016 0.0055 0.0060 0.0055 0.0060 60,000 +0.00(+1.69%)
Nov 30, 2016 0.0059 0.0059 0.0059 63 +0.00(+0.00%)
Nov 29, 2016 0.0057 0.0059 0.0054 0.0059 26,300 -0.00(-1.67%)
Nov 28, 2016 0.0060 0.0060 0.0060 0.0060 185,234 -0.00(-21.05%)
Nov 23, 2016 0.0076 0.0076 0.0076 0 +0.00(+52.00%)
Nov 22, 2016 0.0055 0.0055 0.0050 0.0050 609,600 -0.00(-16.67%)
Nov 18, 2016 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Nov 16, 2016 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Nov 15, 2016 0.0051 0.0051 0.0051 0.0051 400 +0.00(+0.00%)
Nov 11, 2016 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Nov 10, 2016 0.0052 0.0052 0.0051 0.0051 375,285 +0.00(+0.00%)
Nov 08, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Nov 07, 2016 0.0066 0.0084 0.0052 0.0052 40,000 -0.00(-24.64%)
Nov 03, 2016 0.0069 0.0069 0.0069 0 +0.00(+4.67%)
Nov 02, 2016 0.0058 0.0069 0.0058 0.0066 62,200 +0.00(+8.07%)
Nov 01, 2016 0.0061 0.0061 0.0061 0.0061 23,000 +0.00(+0.00%)
Oct 31, 2016 0.0061 0.0061 0.0061 0.0061 16,800 -0.00(-2.56%)
Oct 27, 2016 0.0063 0.0063 0.0063 0 +0.00(+4.33%)
Oct 24, 2016 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Oct 21, 2016 0.0051 0.0089 0.0051 0.0051 292,182 -0.00(-38.70%)
Oct 19, 2016 0.0083 0.0083 0.0083 0 -0.00(-6.52%)
Oct 18, 2016 0.0081 0.0090 0.0008 0.0089 134,000 -0.00(-1.11%)
Oct 13, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 04, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 03, 2016 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Sep 30, 2016 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 29, 2016 0.0090 0.0090 0.0088 0.0090 320,000 +0.00(+0.00%)
Sep 28, 2016 0.0088 0.0090 0.0083 0.0090 101,000 +0.00(+8.43%)
Sep 27, 2016 0.0083 0.0083 0.0083 0.0083 50,000 -0.00(-24.55%)
Sep 23, 2016 0.0110 0.0110 0.0110 0 -0.00(-26.17%)
Sep 20, 2016 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Sep 19, 2016 0.0149 0.0149 0.0149 0.0149 20,000 -0.01(-25.50%)
Sep 16, 2016 0.0257 0.0258 0.0200 0.0200 2,400 +0.01(+99.76%)
Sep 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+11.24%)
Sep 09, 2016 0.0090 0.0090 0.0090 0.0090 25,299 +0.00(+0.00%)
Sep 07, 2016 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Sep 06, 2016 0.0091 0.0091 0.0091 0.0091 1,000 +0.00(+0.00%)
Sep 01, 2016 0.0091 0.0091 0.0091 0 -0.00(-24.17%)
Aug 29, 2016 0.0120 0.0120 0.0120 0 -0.00(-0.83%)
Aug 26, 2016 0.0128 0.0128 0.0121 0.0121 43,045 -0.00(-6.92%)
Aug 23, 2016 0.0130 0.0130 0.0130 3 -0.00(-0.88%)
Aug 18, 2016 0.0131 0.0131 0.0131 0 -0.00(-2.85%)
Aug 15, 2016 0.0135 0.0135 0.0135 0 -0.00(-24.58%)
Aug 12, 2016 0.0135 0.0179 0.0135 0.0179 13,500 +0.00(+32.59%)
Aug 11, 2016 0.0135 0.0135 0.0135 0.0135 20,000 +0.00(+3.85%)
Aug 04, 2016 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Aug 01, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 29, 2016 0.0150 0.0150 0.0150 0.0150 8,500 +0.00(+15.38%)
Jul 28, 2016 0.0133 0.0133 0.0130 0.0130 50,000 +0.00(+3.17%)
Jul 26, 2016 0.0126 0.0126 0.0126 0 -0.00(-3.08%)
Jul 25, 2016 0.0130 0.0130 0.0130 0.0130 9,100 -0.00(-22.16%)
Jul 22, 2016 0.0167 0.0167 0.0167 0.0167 3,500 -0.00(-6.18%)
Jul 21, 2016 0.0138 0.0179 0.0125 0.0178 24,500 +0.00(+18.67%)
Jul 20, 2016 0.0150 0.0199 0.0150 0.0150 333,665 +0.00(+2.74%)
Jul 18, 2016 0.0146 0.0146 0.0146 0 +0.00(+12.31%)
Jul 14, 2016 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jul 12, 2016 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jul 08, 2016 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Jul 07, 2016 0.0199 0.0199 0.0141 0.0150 157,500 +0.00(+25.00%)
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.