RVBR - Markray Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.03040.03060.03000.03050.030546,330
Jan. 16, 20200.03100.03100.03100.03100.0310-
Jan. 15, 20200.03080.03100.03000.03100.0310128,837
Jan. 14, 20200.03070.03070.03070.03070.030710,000
Jan. 13, 20200.03150.03150.03040.03040.030410,625
Jan. 10, 20200.03300.03300.03030.03030.030314,800
Jan. 09, 20200.03300.03300.03300.03300.033042,000
Jan. 08, 20200.03130.03300.03130.03300.033025,060
Jan. 07, 20200.03590.03590.03590.03590.0359-
Jan. 06, 20200.03170.03640.03010.03590.035933,983
Jan. 03, 20200.03010.03010.03010.03010.03014,999
Jan. 02, 20200.03020.03020.03020.03020.0302-
Dec. 31, 20190.03090.03200.03010.03020.0302124,134
Dec. 30, 20190.03600.03600.03010.03020.0302731,070
Dec. 27, 20190.04110.04110.03400.03590.0359461,681
Dec. 26, 20190.04220.04540.03950.04110.0411176,450
Dec. 24, 20190.03340.04100.03340.04100.0410344,216
Dec. 23, 20190.03200.03330.03200.03330.0333230,846
Dec. 20, 20190.03280.03280.03270.03270.032730,234
Dec. 19, 20190.03250.03290.03000.03000.0300305,308
Dec. 18, 20190.03200.03290.03200.03290.0329700
Dec. 17, 20190.03240.03400.02850.02850.0285288,642
Dec. 16, 20190.03250.03250.03140.03240.0324134,124
Dec. 13, 20190.03400.03400.03110.03110.031188,067
Dec. 12, 20190.03200.03200.03050.03200.0320476,704
Dec. 11, 20190.03210.03300.03210.03300.03305,250
Dec. 10, 20190.03120.03120.02850.03100.0310284,304
Dec. 09, 20190.03300.03380.03000.03100.0310104,009
Dec. 06, 20190.03750.03900.03100.03100.0310143,550
Dec. 05, 20190.03100.03600.03100.03600.036055,350
Dec. 04, 20190.04000.04000.03000.03100.0310458,374
Dec. 03, 20190.03600.03880.03600.03620.0362136,564
Dec. 02, 20190.04000.04140.03600.03750.0375272,175
Nov. 29, 20190.03820.04420.03250.04000.040027,103
Nov. 27, 20190.03550.03890.03300.03820.0382372,800
Nov. 26, 20190.03980.03980.03100.03200.0320344,075
Nov. 25, 20190.04330.04330.03390.03850.0385629,706
Nov. 22, 20190.04940.05000.04000.04530.0453275,600
Nov. 21, 20190.05120.05540.04980.05200.0520221,344
Nov. 20, 20190.05100.05490.04930.05490.054969,550
Nov. 19, 20190.05200.05300.05070.05100.0510138,702
Nov. 18, 20190.05750.06000.05070.05100.0510585,901
Nov. 15, 20190.05350.05800.05200.05750.0575327,200
Nov. 14, 20190.04900.06300.04900.06000.0600434,457
Nov. 13, 20190.04900.06000.04500.05020.0502269,850
Nov. 12, 20190.03770.06180.03470.04000.0400310,729
Nov. 11, 20190.05000.05090.04020.04120.0412178,800
Nov. 08, 20190.05280.05500.04400.04990.0499395,894
Nov. 07, 20190.03980.06500.02970.05440.05441,541,148
Nov. 06, 20190.04200.04230.03100.03540.0354467,092
Nov. 05, 20190.06000.06000.03500.03800.0380376,565
Nov. 04, 20190.03900.05390.03500.04950.0495562,534
Nov. 01, 20190.06000.06000.02500.03500.03501,001,923
Oct. 31, 20190.04400.05470.03920.04500.0450296,900
Oct. 30, 20190.05500.05500.04000.04360.0436383,886
Oct. 29, 20190.07900.07900.04510.05150.0515209,161
Oct. 28, 20190.06000.06100.05900.05990.059974,833
Oct. 25, 20190.06000.06000.06000.06000.060050,266
Oct. 24, 20190.06000.06600.05910.06000.0600233,325
Oct. 23, 20190.07010.07010.06000.06000.0600483,729
Oct. 22, 20190.07010.08990.07010.08990.089969,502
Oct. 21, 20190.10900.10900.08000.08500.0850147,534
Oct. 18, 20190.09000.11080.09000.10980.109826,847
Oct. 17, 20190.11200.13000.09200.11160.1116109,692
Oct. 16, 20190.11870.14000.10000.14000.1400341,883
Oct. 15, 20190.10000.10620.09900.10620.106247,742
Oct. 14, 20190.12000.12000.08690.09600.0960234,500
Oct. 11, 20190.10890.10890.08750.09960.099686,800
Oct. 10, 2019------
Oct. 09, 20190.12000.12000.07600.10500.1050181,781
Oct. 08, 20190.10990.12000.09130.12000.1200136,821
Oct. 07, 20190.08440.13500.07820.11490.1149396,518
Oct. 04, 20190.10700.10900.07010.08060.0806227,080
Oct. 03, 20190.11560.12390.08000.08000.0800148,289
Oct. 02, 20190.09010.13500.09010.12280.1228116,686
Oct. 01, 20190.11000.12990.11000.12990.12994,500
Sep. 30, 20190.13400.13400.10100.11000.110020,400
Sep. 27, 20190.12500.13410.11250.12990.1299175,301
Sep. 26, 20190.16000.16500.09100.13320.1332444,354
Sep. 25, 2019------
Sep. 24, 20190.16500.18480.15000.17890.1789394,923
Sep. 23, 20190.21990.22000.17000.18790.1879357,038
Sep. 20, 20190.16630.21800.16630.21800.2180979,148
Sep. 19, 20190.12200.19900.11990.16000.1600738,032
Sep. 18, 20190.12000.12000.10000.11900.119084,753
Sep. 17, 20190.10500.12000.10000.11500.1150667,776
Sep. 16, 20190.08100.10390.07500.10000.10001,062,423
Sep. 13, 20190.05700.08270.05700.07950.07951,644,101
Sep. 12, 20190.04100.06180.03400.05700.05701,894,388
Sep. 11, 20190.03000.03200.03000.03200.032061,100
Sep. 10, 20190.03020.03020.03020.03020.0302-
Sep. 09, 2019------
Sep. 06, 20190.02750.02750.02750.02750.0275-
Sep. 05, 20190.02750.02750.02750.02750.0275-
Sep. 04, 20190.02750.02750.02750.02750.0275-
Sep. 03, 20190.02750.02750.02750.02750.0275204
Aug. 30, 20190.02780.02780.02730.02730.027320,000
Aug. 29, 20190.02800.02800.02730.02730.027355,000
Aug. 28, 20190.02500.03220.02500.03100.0310266,750
Aug. 27, 20190.02500.02500.02450.02450.0245313,537
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...