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, 2015 0.0525 0.0600 0.0525 0.0550 50,657 +0.00(+5.77%)
Jun 29, 2015 0.0525 0.0525 0.0498 0.0520 136,300 +0.00(+3.79%)
Jun 26, 2015 0.0555 0.0555 0.0501 0.0501 130,300 -0.01(-9.73%)
Jun 25, 2015 0.0600 0.0600 0.0555 0.0555 95,900 -0.00(-3.48%)
Jun 24, 2015 0.0500 0.0575 0.0500 0.0575 336,500 +0.00(+4.55%)
Jun 23, 2015 0.0550 0.0550 0.0500 0.0550 314,200 +0.00(+3.77%)
Jun 22, 2015 0.0599 0.0600 0.0530 0.0530 237,500 -0.01(-11.52%)
Jun 19, 2015 0.0427 0.0599 0.0427 0.0599 148,118 -0.00(-0.17%)
Jun 18, 2015 0.0584 0.0799 0.0426 0.0600 268,900 +0.01(+19.28%)
Jun 17, 2015 0.0744 0.0744 0.0503 0.0503 101,948 -0.01(-16.17%)
Jun 16, 2015 0.0500 0.0798 0.0500 0.0600 132,300 +0.00(+0.50%)
Jun 15, 2015 0.0499 0.0597 0.0470 0.0597 277,770 +0.01(+19.64%)
Jun 12, 2015 0.0500 0.0500 0.0499 0.0499 171,021 -0.00(-0.20%)
Jun 11, 2015 0.0500 0.0599 0.0500 0.0500 139,079 +0.00(+0.00%)
Jun 10, 2015 0.0406 0.0599 0.0406 0.0500 192,963 -0.00(-9.09%)
Jun 09, 2015 0.0650 0.0694 0.0500 0.0550 293,600 -0.01(-15.38%)
Jun 08, 2015 0.0695 0.0790 0.0625 0.0650 97,100 +0.00(+0.00%)
Jun 05, 2015 0.0600 0.0680 0.0600 0.0650 108,000 +0.01(+8.33%)
Jun 04, 2015 0.0605 0.0605 0.0599 0.0600 41,800 +0.00(+0.00%)
Jun 03, 2015 0.0650 0.0690 0.0600 0.0600 126,800 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0720 0.0600 0.0600 208,429 -0.01(-14.29%)
Jun 01, 2015 0.0700 0.0765 0.0700 0.0700 131,000 -0.01(-12.50%)
May 29, 2015 0.0850 0.0850 0.0800 0.0800 27,100 +0.01(+17.82%)
May 28, 2015 0.0714 0.0899 0.0679 0.0679 243,700 +0.00(+0.00%)
May 27, 2015 0.0700 0.0700 0.0620 0.0679 233,139 -0.00(-3.00%)
May 26, 2015 0.0799 0.0799 0.0621 0.0700 58,786 -0.01(-12.28%)
May 22, 2015 0.0798 0.0798 0.0798 0 +0.01(+14.00%)
May 21, 2015 0.0853 0.0937 0.0700 0.0700 292,300 -0.01(-12.50%)
May 20, 2015 0.0800 0.0983 0.0760 0.0800 357,633 +0.00(+0.25%)
May 19, 2015 0.0797 0.0798 0.0750 0.0798 279,010 +0.01(+11.45%)
May 18, 2015 0.0799 0.0799 0.0716 0.0716 109,600 -0.01(-10.39%)
May 15, 2015 0.0949 0.0949 0.0738 0.0799 84,500 -0.01(-11.22%)
May 14, 2015 0.0781 0.0900 0.0781 0.0900 30,454 +0.00(+5.88%)
May 13, 2015 0.0900 0.0900 0.0850 0.0850 8,000 +0.00(+1.19%)
May 12, 2015 0.0717 0.0850 0.0716 0.0840 149,500 +0.01(+7.69%)
May 11, 2015 0.1000 0.1000 0.0716 0.0780 209,779 -0.02(-17.89%)
May 08, 2015 0.0950 0.0950 0.0950 0.0950 28,400 +0.00(+0.00%)
May 07, 2015 0.0800 0.0950 0.0800 0.0950 35,200 +0.01(+18.75%)
May 06, 2015 0.0820 0.0899 0.0700 0.0800 490,034 -0.00(-0.12%)
May 05, 2015 0.0901 0.0901 0.0801 0.0801 55,000 -0.02(-17.42%)
May 04, 2015 0.0900 0.0970 0.0900 0.0970 35,605 +0.01(+7.78%)
May 01, 2015 0.0900 0.0998 0.0900 0.0900 32,081 -0.00(-1.10%)
Apr 30, 2015 0.0965 0.0965 0.0910 0.0910 66,100 -0.00(-0.11%)
Apr 29, 2015 0.0999 0.1000 0.0901 0.0911 87,400 -0.00(-1.51%)
Apr 28, 2015 0.1000 0.1079 0.0900 0.0925 117,145 -0.01(-11.90%)
Apr 27, 2015 0.1100 0.1100 0.1001 0.1050 35,500 -0.01(-4.55%)
Apr 24, 2015 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Apr 23, 2015 0.1049 0.1250 0.0950 0.1100 160,550 +0.01(+10.00%)
Apr 22, 2015 0.1200 0.1200 0.0750 0.1000 181,845 -0.02(-18.03%)
Apr 21, 2015 0.1220 0.1220 0.1220 0.1220 20,000 +0.00(+1.58%)
Apr 20, 2015 0.1200 0.1300 0.1110 0.1201 278,000 +0.00(+0.08%)
Apr 17, 2015 0.1201 0.1299 0.1200 0.1200 212,950 -0.01(-7.69%)
Apr 16, 2015 0.1000 0.1700 0.1000 0.1300 195,264 +0.00(+3.17%)
Apr 15, 2015 0.1200 0.1350 0.1200 0.1260 165,166 -0.00(-3.00%)
Apr 14, 2015 0.1000 0.1299 0.1000 0.1299 21,550 +0.01(+8.25%)
Apr 13, 2015 0.1370 0.1400 0.1100 0.1200 479,349 -0.02(-12.41%)
Apr 10, 2015 0.1201 0.1500 0.1200 0.1370 61,966 +0.01(+5.47%)
Apr 09, 2015 0.1300 0.1300 0.1200 0.1299 109,875 -0.00(-0.08%)
Apr 08, 2015 0.1270 0.1300 0.1270 0.1300 10,140 +0.00(+0.00%)
Apr 07, 2015 0.1101 0.1400 0.1101 0.1300 56,600 +0.02(+18.07%)
Apr 06, 2015 0.1150 0.1249 0.1101 0.1101 41,550 -0.01(-11.85%)
Apr 02, 2015 0.1249 0.1249 0.1249 0 -0.01(-3.92%)
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.