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 28, 2013 0.5100 0.5100 0.5100 0 -0.14(-21.54%)
Jun 26, 2013 0.8500 0.8500 0.6500 0.6500 20,650 -0.20(-23.53%)
Jun 25, 2013 0.9000 0.9000 0.6500 0.8500 17,430 +0.20(+30.77%)
Jun 24, 2013 0.6500 0.7130 0.6500 0.6500 10,879 -0.37(-36.27%)
Jun 20, 2013 1.020 1.020 1.020 1.020 0 +0.21(+25.93%)
Jun 18, 2013 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Jun 17, 2013 1.100 1.100 0.8000 0.8000 19,438 -0.10(-11.11%)
Jun 14, 2013 1.360 1.360 0.9000 0.9000 18,300 -0.28(-23.73%)
Jun 13, 2013 1.050 1.260 1.050 1.180 22,650 +0.14(+13.46%)
Jun 12, 2013 1.050 1.050 0.9000 1.040 11,000 +0.09(+9.47%)
Jun 11, 2013 1.150 1.440 0.9500 0.9500 22,704 -0.07(-6.86%)
Jun 10, 2013 1.000 1.100 1.000 1.020 11,000 -0.03(-2.86%)
Jun 07, 2013 1.590 1.590 1.000 1.050 6,202 -0.72(-40.68%)
Jun 06, 2013 1.010 1.770 1.000 1.770 13,998 +1.51(+580.77%)
Jun 05, 2013 1.100 1.100 0.2600 0.2600 13,294 -0.79(-75.24%)
Jun 04, 2013 1.230 1.230 1.050 1.050 4,450 -0.20(-16.00%)
Jun 03, 2013 1.280 1.280 1.250 1.250 3,100 +0.02(+1.63%)
May 31, 2013 1.250 1.250 1.230 1.230 10,000 -0.02(-1.60%)
May 30, 2013 1.890 1.890 1.250 1.250 3,700 -0.23(-15.54%)
May 29, 2013 1.480 1.480 1.480 1.480 600 -0.42(-22.11%)
May 28, 2013 1.480 1.900 1.480 1.900 3,000 +0.42(+28.38%)
May 24, 2013 1.470 1.490 1.400 1.480 16,966 -0.02(-1.33%)
May 23, 2013 1.150 1.500 1.150 1.500 2,000 +0.28(+22.95%)
May 22, 2013 1.520 1.520 1.220 1.220 230 -0.30(-19.74%)
May 21, 2013 1.100 1.520 1.100 1.520 2,100 +0.42(+38.18%)
May 20, 2013 1.050 1.100 1.050 1.100 2,500 +0.09(+8.91%)
May 17, 2013 1.400 1.400 1.010 1.010 600 -0.39(-27.86%)
May 16, 2013 1.650 1.650 1.400 1.400 2,900 -0.10(-6.67%)
May 15, 2013 1.500 1.500 1.350 1.500 1,000 -0.15(-9.09%)
May 13, 2013 1.350 1.650 1.350 1.650 600 -0.10(-5.71%)
May 10, 2013 2.000 2.000 1.750 1.750 1,920 +0.00(+0.00%)
May 09, 2013 1.500 1.750 1.500 1.750 1,750 +0.25(+16.67%)
May 08, 2013 1.830 2.100 1.500 1.500 2,700 -0.60(-28.57%)
May 07, 2013 2.200 2.460 1.000 2.100 14,675 -0.04(-1.87%)
May 06, 2013 2.090 2.140 2.090 2.140 1,200 +0.05(+2.39%)
May 03, 2013 2.120 2.120 2.090 2.090 1,000 +0.02(+0.97%)
May 02, 2013 2.050 2.070 2.050 2.070 3,926 +0.37(+21.76%)
May 01, 2013 1.500 1.700 1.500 1.700 2,250 +0.45(+36.00%)
Apr 30, 2013 1.300 1.300 1.250 1.250 2,400 -0.30(-19.35%)
Apr 29, 2013 1.150 1.550 1.150 1.550 8,000 -0.09(-5.49%)
Apr 23, 2013 1.640 1.640 1.640 1.640 0 -0.26(-13.68%)
Apr 22, 2013 1.900 1.900 1.900 1.900 167 +0.01(+0.53%)
Apr 18, 2013 1.890 1.890 1.890 0 +0.25(+15.24%)
Apr 15, 2013 1.640 1.640 1.640 0 +0.00(+0.00%)
Apr 12, 2013 2.050 2.110 1.640 1.640 2,600 -0.46(-21.90%)
Apr 10, 2013 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 09, 2013 2.090 2.100 2.060 2.100 12,200 +0.05(+2.44%)
Apr 08, 2013 2.050 2.050 2.050 2.050 300 +0.05(+2.50%)
Apr 05, 2013 2.280 2.280 2.000 2.000 11,350 -0.28(-12.28%)
Apr 04, 2013 2.300 2.300 2.280 2.280 1,650 -0.02(-0.87%)
Apr 03, 2013 2.350 2.350 2.300 2.300 5,400 +0.29(+14.43%)
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.