Skip to main content
Markray Corp. (RVBR)
OTCMKTS · Delayed Price · Currency is USD
0.0750
+0.0050 (7.14%)
Mar 9, 2026, 2:39 PM EST

Markray Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.070.070.079.38%12,000
Mar 5, 20260.080.080.060.060.06-23.72%30,000
Mar 4, 20260.080.080.060.080.0827.12%154,857
Mar 3, 20260.080.080.070.070.0710.00%259,500
Mar 2, 20260.070.070.060.060.06-29.41%70,900
Feb 26, 20260.090.090.080.090.09-76,800
Feb 25, 20260.090.090.090.090.09-1,105
Feb 24, 20260.070.090.070.090.097.73%228,858
Feb 23, 20260.080.080.080.080.08-142
Feb 20, 20260.080.080.080.080.08-0.13%88,877
Feb 19, 20260.080.080.080.080.086.47%196,950
Feb 18, 20260.060.070.060.070.079.12%210,432
Feb 13, 20260.060.070.060.070.07-650
Feb 12, 20260.060.070.060.070.073.03%2,120
Feb 11, 20260.070.070.070.070.07-10.81%14,950
Feb 6, 20260.060.070.060.070.0740.68%5,501
Feb 5, 20260.060.060.050.050.05-0.75%13,050
Feb 4, 20260.060.060.050.050.05-13.26%22,268
Feb 3, 20260.070.070.060.060.06-20.44%46,825
Feb 2, 20260.070.080.060.080.0811.30%81,200
Jan 30, 20260.060.070.060.070.07-10.16%31,900
Jan 29, 20260.060.080.060.080.08-3.88%20,300
Jan 28, 20260.060.080.060.080.082.04%5,146
Jan 23, 20260.070.080.070.080.0811.86%149,077
Jan 22, 20260.070.070.070.070.0716.67%10,000
Jan 21, 20260.060.060.060.060.06-24.91%108
Jan 20, 20260.080.080.060.080.08-50,160
Jan 16, 20260.080.080.060.080.08-0.13%30,166
Jan 15, 20260.080.080.080.080.080.13%33,250
Jan 13, 20260.060.080.060.080.08-10,224
Jan 8, 20260.070.080.070.080.0833.39%200
Jan 7, 20260.060.060.060.060.06-25.03%14,900
Jan 5, 20260.070.080.070.080.0833.39%83,672
Jan 2, 20260.040.060.040.060.06-0.17%5,200
Dec 29, 20250.060.060.060.060.060.17%985
Dec 26, 20250.060.060.060.060.0639.30%200
Dec 22, 20250.040.050.040.040.047.77%538,726
Dec 19, 20250.040.040.040.040.04-18.57%168,086
Dec 17, 20250.060.060.050.050.0512.90%57,776
Dec 16, 20250.050.050.040.040.04-11.79%122,975
Dec 12, 20250.050.050.050.050.05-1.60%1,000
Dec 11, 20250.050.050.050.050.0510.62%17,300
Dec 9, 20250.050.050.050.050.05-21.39%6,000
Dec 8, 20250.050.060.050.060.06-10.02%23,576
Dec 5, 20250.070.070.060.060.06-3.03%11,888
Dec 4, 20250.070.070.070.070.0710.39%100
Dec 3, 20250.060.060.040.060.06-14.59%4,957
Dec 2, 20250.070.080.050.070.07-12.52%35,556
Dec 1, 20250.080.080.070.080.08-0.13%10,325
Nov 28, 20250.080.080.080.080.080.25%4,625
Nov 25, 20250.070.080.070.080.08-1,000
Nov 24, 20250.050.080.050.080.0869.43%44,870
Nov 21, 20250.050.050.050.050.056.80%1,000
Nov 20, 20250.050.070.040.040.04-11.62%105,730
Nov 19, 20250.050.050.050.050.05-0.20%5,000
Nov 14, 20250.070.070.050.050.0511.11%22,200
Nov 13, 20250.060.060.050.050.05-38.36%91,104
Nov 12, 20250.070.070.070.070.078.31%10,001
Nov 11, 20250.070.080.070.070.0756.74%3,265
Nov 10, 20250.050.050.040.040.04-38.40%22,400
Nov 7, 20250.060.070.060.070.0726.22%104,000
Nov 6, 20250.070.080.060.060.06-20.89%117,427
Nov 5, 20250.070.070.060.070.07-20,960
Nov 4, 20250.070.070.070.070.077.70%4,300
Nov 3, 20250.050.060.050.060.0672.61%52,733
Oct 31, 20250.050.050.040.040.04-16.44%17,185
Oct 30, 20250.050.050.050.050.050.22%560
Oct 29, 20250.040.040.040.040.0415.13%2,569
Oct 27, 20250.040.040.040.040.04-13.33%75,000
Oct 24, 20250.040.070.040.050.052.27%97,000
Oct 23, 20250.050.050.040.040.04-19.71%253,120
Oct 22, 20250.040.050.040.050.0537.34%159,857
Oct 21, 20250.040.050.040.040.04-15.64%38,195
Oct 20, 20250.050.050.050.050.05-20.50%10,349
Oct 17, 20250.040.070.040.060.0650.63%88,760
Oct 16, 20250.030.040.030.040.04-12.03%1,100,760
Oct 15, 20250.030.040.030.040.04-23.64%214,500
Oct 14, 20250.060.060.060.060.0611.36%1,000
Oct 13, 20250.040.050.040.050.058.87%7,500
Oct 8, 20250.050.050.050.050.05-62,639
Oct 7, 20250.040.050.040.050.05-1.02%84,750
Oct 6, 20250.070.070.030.050.05-33.69%77,300
Oct 3, 20250.070.070.070.070.0715.47%15,000
Oct 1, 20250.060.060.060.060.06154.98%1,000
Sep 30, 20250.030.040.030.030.03-60.78%54,750
Sep 29, 20250.030.060.030.060.06-14.44%15,316
Sep 26, 20250.070.070.070.070.0711.48%2,000
Sep 25, 20250.020.070.020.070.07-10.29%429,020
Sep 23, 20250.030.070.030.070.07-2,100
Sep 18, 20250.040.070.030.070.0724.67%241,822
Sep 16, 20250.060.060.060.060.06-15,000
Sep 15, 20250.040.060.040.060.06-14.16%10,240
Sep 10, 20250.060.070.060.070.07-6.80%6,428
Sep 8, 20250.050.080.050.080.0850.30%5,600