OTC Markets OTCPK - Delayed Quote
USD
Robosense Technology Co., Ltd (RBSTF)
1.7800
-0.1800
(-9.18%)
At close: October 22 at 9:30:01 AM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 22, 2026
|
1.7800 | 1.7800 | 1.6801 | 1.7625 | 1.7625 | 7,000 |
|
Oct 16, 2026
|
1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 100 |
|
Oct 13, 2026
|
1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 116,400 |
|
Oct 12, 2026
|
2.0240 | 2.0240 | 1.9500 | 1.9900 | 1.9900 | 224,641 |
|
Oct 9, 2026
|
2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 200 |
|
Oct 8, 2026
|
1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 200 |
|
Oct 5, 2026
|
2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,000 |
|
Oct 2, 2026
|
2.0600 | 2.0600 | 2.0465 | 2.0465 | 2.0465 | 385 |
|
Oct 1, 2026
|
2.0750 | 2.0750 | 2.0500 | 2.0500 | 2.0500 | 311,500 |
|
Sep 28, 2026
|
2.0600 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 80,670 |
|
Sep 24, 2026
|
2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 500 |
|
Sep 15, 2026
|
2.0780 | 2.1900 | 2.0780 | 2.1900 | 2.1900 | 500 |
|
Sep 14, 2026
|
2.1100 | 2.1100 | 1.9600 | 2.0600 | 2.0600 | 276,900 |
|
Sep 11, 2026
|
2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1,650 |
|
Sep 9, 2026
|
2.2100 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 165,400 |
|
Sep 8, 2026
|
2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 100 |
|
Sep 4, 2026
|
2.3350 | 2.3350 | 2.2600 | 2.3000 | 2.3000 | 155,900 |
|
Sep 3, 2026
|
2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 50,300 |
|
Sep 2, 2026
|
2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 500 |
|
Sep 1, 2026
|
2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 250 |
|
Aug 31, 2026
|
2.2400 | 2.2820 | 2.2400 | 2.2820 | 2.2820 | 13,452 |
|
Aug 28, 2026
|
2.4600 | 2.4600 | 2.4550 | 2.4550 | 2.4550 | 1,210 |
|
Aug 27, 2026
|
2.3700 | 2.4600 | 2.3650 | 2.4600 | 2.4600 | 21,100 |
|
Aug 26, 2026
|
2.3300 | 2.3488 | 2.3300 | 2.3488 | 2.3488 | 5,000 |
|
Aug 25, 2026
|
2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 101 |
|
Aug 24, 2026
|
2.5100 | 2.5100 | 2.2090 | 2.2200 | 2.2200 | 54,774 |
|
Aug 21, 2026
|
2.6900 | 2.8483 | 2.6200 | 2.6460 | 2.6460 | 24,965 |
|
Aug 20, 2026
|
2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 100 |
|
Aug 19, 2026
|
2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 4,428 |
|
Aug 17, 2026
|
2.8900 | 2.9200 | 2.8900 | 2.9200 | 2.9200 | 5,760 |
|
Aug 7, 2026
|
3.0600 | 3.0600 | 3.0300 | 3.0315 | 3.0315 | 5,134 |
|
Aug 6, 2026
|
2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 8,557 |
|
Aug 5, 2026
|
3.1700 | 3.1700 | 3.1050 | 3.1050 | 3.1050 | 610 |
|
Aug 4, 2026
|
3.0300 | 3.1750 | 3.0300 | 3.1700 | 3.1700 | 23,610 |
|
Aug 3, 2026
|
3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,000 |
|
Jul 29, 2026
|
2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 800 |
|
Jul 28, 2026
|
2.7860 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 14,800 |
|
Jul 27, 2026
|
2.8000 | 2.8000 | 2.7000 | 2.7800 | 2.7800 | 7,705 |
|
Jul 24, 2026
|
2.8800 | 2.8800 | 2.7900 | 2.7900 | 2.7900 | 2,959 |
|
Jul 23, 2026
|
2.9050 | 3.0200 | 2.9050 | 2.9250 | 2.9250 | 6,300 |
|
Jul 22, 2026
|
2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 1,150 |
|
Jul 21, 2026
|
2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 208 |
|
Jul 20, 2026
|
2.7820 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | 750 |
|
Jul 17, 2026
|
3.0400 | 3.0400 | 2.7700 | 2.9044 | 2.9044 | 1,975 |
|
Jul 16, 2026
|
3.0300 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 2,300 |
|
Jul 15, 2026
|
2.9700 | 2.9700 | 2.9200 | 2.9200 | 2.9200 | 4,000 |
|
Jul 14, 2026
|
2.9450 | 2.9450 | 2.7800 | 2.7800 | 2.7800 | 102,100 |
|
Jul 13, 2026
|
2.8400 | 2.9400 | 2.7400 | 2.9075 | 2.9075 | 17,200 |
|
Jul 10, 2026
|
3.0000 | 3.0040 | 3.0000 | 3.0040 | 3.0040 | 1,850 |
|
Jul 9, 2026
|
2.9600 | 3.0250 | 2.9600 | 3.0000 | 3.0000 | 14,500 |
|
Jul 8, 2026
|
2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 14,833 |
|
Jul 7, 2026
|
3.0400 | 3.0400 | 2.8000 | 2.9600 | 2.9600 | 261,498 |
|
Jul 6, 2026
|
3.0650 | 3.2300 | 3.0625 | 3.1600 | 3.1600 | 105,942 |
|
Jul 2, 2026
|
3.2500 | 3.2500 | 3.0460 | 3.0800 | 3.0800 | 17,983 |
|
Jul 1, 2026
|
3.5800 | 3.5800 | 3.1000 | 3.2000 | 3.2000 | 56,239 |
|
Jun 30, 2026
|
3.0000 | 3.7900 | 3.0000 | 3.5000 | 3.5000 | 1,194,045 |
|
Jun 29, 2026
|
2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 200 |
|
Jun 26, 2026
|
2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 700 |
|
Jun 25, 2026
|
2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 100 |
|
Jun 24, 2026
|
2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 5,000 |
|
Jun 18, 2026
|
3.1100 | 3.3800 | 3.1100 | 3.1240 | 3.1240 | 300 |
|
Jun 17, 2026
|
3.4000 | 3.4000 | 3.3300 | 3.3440 | 3.3440 | 5,500 |
|
Jun 16, 2026
|
3.5100 | 3.5100 | 3.3550 | 3.3550 | 3.3550 | 1,800 |
|
Jun 12, 2026
|
3.6200 | 3.8100 | 3.5600 | 3.5975 | 3.5975 | 3,710 |
|
Jun 11, 2026
|
3.8400 | 3.8400 | 3.7050 | 3.8000 | 3.8000 | 3,728 |
|
Jun 10, 2026
|
4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
|
Jun 9, 2026
|
3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 200 |
|
Jun 8, 2026
|
4.0300 | 4.0500 | 4.0300 | 4.0500 | 4.0500 | 600 |
|
Jun 4, 2026
|
4.0300 | 4.0300 | 4.0100 | 4.0100 | 4.0100 | 3,200 |
|
Jun 3, 2026
|
4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 1,140 |
|
Jun 2, 2026
|
4.3250 | 4.3250 | 4.3200 | 4.3200 | 4.3200 | 220 |
|
Jun 1, 2026
|
4.2300 | 4.2300 | 4.0300 | 4.0300 | 4.0300 | 1,200 |
|
May 28, 2026
|
4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5,015 |
|
May 27, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3,000 |
|
May 26, 2026
|
4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 104 |
|
May 22, 2026
|
4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 200 |
|
May 20, 2026
|
4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 1,404 |
|
May 12, 2026
|
4.0100 | 4.6400 | 4.0100 | 4.3900 | 4.3900 | 1,700 |
|
May 11, 2026
|
4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 200 |
|
May 8, 2026
|
4.4672 | 4.4672 | 4.4550 | 4.4550 | 4.4550 | 475 |
|
May 1, 2026
|
4.6084 | 4.6084 | 4.6084 | 4.6084 | 4.6084 | 120 |
|
Apr 30, 2026
|
4.4472 | 4.4472 | 4.4472 | 4.4472 | 4.4472 | 1,075 |
|
Apr 28, 2026
|
4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 950 |
|
Apr 27, 2026
|
4.5620 | 4.5620 | 4.4500 | 4.4500 | 4.4500 | 3,200 |
|
Apr 24, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 530 |
|
Apr 22, 2026
|
4.5000 | 4.5550 | 4.5000 | 4.5550 | 4.5550 | 350 |
|
Apr 17, 2026
|
5.1140 | 5.1140 | 5.0800 | 5.0800 | 5.0800 | 2,044 |
|
Apr 16, 2026
|
5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 129 |
|
Apr 15, 2026
|
5.0890 | 5.0890 | 5.0890 | 5.0890 | 5.0890 | 200 |
|
Apr 13, 2026
|
4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 152 |
|
Apr 10, 2026
|
4.8800 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 1,666 |
|
Apr 9, 2026
|
5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 1,625 |
|
Apr 7, 2026
|
4.3500 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 1,635 |
|
Apr 6, 2026
|
4.5000 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 1,362 |
|
Apr 2, 2026
|
4.7100 | 4.7100 | 4.3000 | 4.3000 | 4.3000 | 1,300 |
|
Mar 27, 2026
|
4.2600 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | 1,300 |
|
Mar 26, 2026
|
4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 1,100 |
|
Mar 25, 2026
|
4.1600 | 4.1600 | 4.1500 | 4.1500 | 4.1500 | 700 |
|
Mar 19, 2026
|
4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 500 |
|
Mar 17, 2026
|
4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 500 |
|
Mar 2, 2026
|
4.8900 | 4.8900 | 4.6050 | 4.6050 | 4.6050 | 320 |
|
Feb 19, 2026
|
4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 2,000 |
|
Feb 17, 2026
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 250 |
|
Feb 12, 2026
|
4.6025 | 4.6025 | 4.6025 | 4.6025 | 4.6025 | 103 |
|
Feb 11, 2026
|
4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 100 |
|
Feb 4, 2026
|
4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,200 |
|
Feb 3, 2026
|
4.6500 | 4.6500 | 4.4250 | 4.4250 | 4.4250 | 254 |
|
Feb 2, 2026
|
4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 100 |
|
Jan 27, 2026
|
4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 100 |
|
Jan 23, 2026
|
4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 150 |
|
Jan 21, 2026
|
4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 150 |
|
Jan 20, 2026
|
5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 541 |
|
Jan 13, 2026
|
4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 200 |
|
Jan 9, 2026
|
4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 500 |
|
Jan 7, 2026
|
4.8900 | 4.9490 | 4.8900 | 4.9000 | 4.9000 | 2,200 |
|
Dec 24, 2025
|
4.7900 | 4.8825 | 4.7900 | 4.8825 | 4.8825 | 1,100 |
|
Dec 22, 2025
|
4.6700 | 4.7060 | 4.6700 | 4.7060 | 4.7060 | 200 |
|
Dec 19, 2025
|
4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 200 |
|
Dec 1, 2025
|
4.3700 | 4.3700 | 4.0900 | 4.1600 | 4.1600 | 1,000 |
|
Nov 28, 2025
|
4.2405 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | 199 |
|
Nov 26, 2025
|
4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 500 |
|
Nov 25, 2025
|
4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 100 |
|
Nov 24, 2025
|
4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 200 |
|
Nov 20, 2025
|
4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,458 |
|
Nov 10, 2025
|
4.2302 | 4.2302 | 4.2302 | 4.2302 | 4.2302 | 123 |
|
Nov 6, 2025
|
4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 100 |
|
Nov 4, 2025
|
4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 666 |
|
Nov 3, 2025
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 220 |
