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, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 28, 2013 1.500 1.600 1.450 1.600 7,703 +0.10(+6.67%)
Aug 27, 2013 1.300 1.500 1.260 1.500 10,962 +0.17(+12.78%)
Aug 26, 2013 1.330 1.330 1.330 1.330 1,250 +0.05(+3.91%)
Aug 23, 2013 1.490 1.490 1.280 1.280 800 -0.21(-14.09%)
Aug 22, 2013 1.500 1.500 1.490 1.490 300 +0.29(+24.17%)
Aug 21, 2013 1.200 1.200 1.200 1.200 100 +0.10(+9.09%)
Aug 20, 2013 1.500 1.690 1.100 1.100 12,479 -0.20(-15.38%)
Aug 19, 2013 1.600 1.790 1.300 1.300 19,187 -0.20(-13.33%)
Aug 16, 2013 1.500 1.500 1.500 1.500 8,600 +0.05(+3.45%)
Aug 15, 2013 1.450 1.500 1.440 1.450 11,055 +0.05(+3.57%)
Aug 14, 2013 1.330 1.400 1.330 1.400 15,719 +0.05(+3.70%)
Aug 13, 2013 1.300 1.350 1.300 1.350 500 +0.06(+4.65%)
Aug 12, 2013 1.260 1.290 1.260 1.290 3,691 -0.01(-0.77%)
Aug 09, 2013 1.300 1.300 1.220 1.300 4,371 +0.00(+0.00%)
Aug 08, 2013 1.400 1.400 1.300 1.300 22,492 -0.09(-6.47%)
Aug 07, 2013 1.300 1.490 1.250 1.390 26,908 +0.09(+6.92%)
Aug 06, 2013 1.300 1.300 1.210 1.300 21,240 +0.07(+5.69%)
Aug 05, 2013 1.260 1.300 1.230 1.230 4,348 -0.07(-5.38%)
Aug 02, 2013 1.300 1.330 1.300 1.300 6,500 +0.00(+0.00%)
Aug 01, 2013 1.300 1.400 1.300 1.300 14,000 -0.10(-7.14%)
Jul 31, 2013 1.200 1.400 1.200 1.400 28,850 +0.15(+12.00%)
Jul 30, 2013 1.250 1.250 1.210 1.250 1,200 -0.05(-3.85%)
Jul 29, 2013 1.290 1.390 1.290 1.300 10,700 +0.10(+8.33%)
Jul 26, 2013 1.300 1.350 1.200 1.200 21,500 -0.15(-11.11%)
Jul 25, 2013 1.490 1.490 1.300 1.350 8,614 +0.05(+3.85%)
Jul 24, 2013 1.300 1.390 1.000 1.300 33,800 +0.20(+18.18%)
Jul 23, 2013 1.390 1.390 1.100 1.100 940 +0.05(+4.76%)
Jul 22, 2013 1.260 1.260 0.9700 1.050 7,800 -0.21(-16.67%)
Jul 19, 2013 1.400 1.600 1.210 1.260 14,450 -0.24(-16.00%)
Jul 18, 2013 1.400 1.700 1.090 1.500 22,143 +0.20(+15.38%)
Jul 17, 2013 0.9510 2.090 0.8500 1.300 92,668 +0.38(+41.69%)
Jul 16, 2013 0.7500 0.9175 0.3500 0.9175 86,489 +0.17(+22.33%)
Jul 15, 2013 0.3500 0.8000 0.3500 0.7500 157,397 +0.25(+50.00%)
Jul 12, 2013 0.4000 0.5000 0.4000 0.5000 18,005 -0.15(-23.08%)
Jul 10, 2013 0.6500 0.6500 0.6500 0 +0.31(+91.18%)
Jul 09, 2013 0.4110 0.4110 0.3400 0.3400 4,500 -0.17(-33.33%)
Jul 08, 2013 0.5100 0.5100 0.5100 0.5100 10,000 -0.09(-15.00%)
Jul 03, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.09(+17.65%)
Jul 02, 2013 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
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%)
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.