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 (%)
Sep 27, 2013 3.450 3.650 3.420 3.650 10,698 +0.23(+6.73%)
Sep 26, 2013 3.150 3.420 3.150 3.420 6,729 +0.27(+8.57%)
Sep 25, 2013 3.140 3.200 3.000 3.150 9,620 -0.09(-2.78%)
Sep 24, 2013 2.900 3.250 2.900 3.240 16,525 +0.24(+8.00%)
Sep 23, 2013 2.500 3.100 2.500 3.000 6,802 +0.70(+30.43%)
Sep 19, 2013 2.300 2.300 2.300 0 -0.20(-8.00%)
Sep 18, 2013 2.300 2.500 2.300 2.500 6,600 +0.20(+8.70%)
Sep 16, 2013 2.300 2.300 2.300 0 +0.05(+2.22%)
Sep 13, 2013 1.850 2.250 1.850 2.250 8,960 +0.26(+13.07%)
Sep 12, 2013 2.300 2.300 1.510 1.990 17,184 -0.31(-13.48%)
Sep 11, 2013 1.950 2.300 1.950 2.300 31,750 +0.33(+16.75%)
Sep 10, 2013 1.720 1.990 1.720 1.970 15,150 +0.25(+14.53%)
Sep 09, 2013 1.700 1.720 1.700 1.720 1,500 +0.02(+1.18%)
Sep 06, 2013 1.600 1.700 1.600 1.700 2,200 -0.05(-2.86%)
Sep 05, 2013 1.580 1.750 1.580 1.750 1,904 +0.17(+10.76%)
Sep 04, 2013 1.550 1.600 1.550 1.580 2,158 +0.27(+20.61%)
Sep 03, 2013 1.310 1.310 1.310 1.310 300 -0.29(-18.12%)
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%)
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.