Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: RBT )

0.2200 -0.0058 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
May 24, 2024 0.2200 0.2310 0.2168 0.2200 530,132 -0.01(-2.57%)
May 23, 2024 0.2335 0.2490 0.2147 0.2258 797,545 -0.00(-0.96%)
May 22, 2024 0.2500 0.2488 0.2020 0.2280 1,632,426 -0.00(-1.64%)
May 21, 2024 0.2400 0.2748 0.2000 0.2318 2,986,351 -0.11(-31.82%)
May 20, 2024 0.2600 0.3885 0.2501 0.3400 7,310,056 +0.08(+31.27%)
May 17, 2024 0.2500 0.2800 0.2500 0.2590 1,362,937 +0.00(+0.74%)
May 16, 2024 0.2400 0.2670 0.2300 0.2571 581,941 +0.02(+7.13%)
May 15, 2024 0.2459 0.2459 0.2300 0.2400 573,333 +0.02(+9.09%)
May 14, 2024 0.2500 0.2590 0.1915 0.2200 1,772,352 -0.02(-6.78%)
May 13, 2024 0.2600 0.2600 0.2340 0.2360 541,921 -0.00(-0.97%)
May 10, 2024 0.2800 0.2900 0.2300 0.2383 886,008 -0.03(-11.05%)
May 09, 2024 0.2800 0.2925 0.2601 0.2679 690,877 -0.01(-4.12%)
May 08, 2024 0.3000 0.3100 0.2730 0.2794 558,848 -0.02(-5.80%)
May 07, 2024 0.3200 0.3282 0.2900 0.2966 2,100,164 -0.05(-14.50%)
May 06, 2024 0.3600 0.3879 0.3420 0.3469 1,332,758 -0.01(-2.23%)
May 03, 2024 0.3800 0.3990 0.3300 0.3548 440,826 -0.03(-6.63%)
May 02, 2024 0.3900 0.4100 0.3710 0.3800 296,414 +0.01(+2.70%)
May 01, 2024 0.4100 0.4222 0.3547 0.3700 526,793 -0.05(-12.49%)
Apr 30, 2024 0.4620 0.4800 0.4067 0.4228 271,186 -0.07(-13.66%)
Apr 29, 2024 0.4852 0.5199 0.4600 0.4897 799,053 +0.03(+7.63%)
Apr 26, 2024 0.4000 0.4773 0.3901 0.4550 801,860 +0.06(+16.04%)
Apr 25, 2024 0.3919 0.4000 0.3610 0.3921 203,859 +0.02(+5.01%)
Apr 24, 2024 0.3800 0.3849 0.3601 0.3734 189,196 +0.01(+1.61%)
Apr 23, 2024 0.3599 0.3850 0.3339 0.3675 266,727 +0.03(+10.06%)
Apr 22, 2024 0.3599 0.3599 0.3339 0.3339 99,622 -0.00(-0.89%)
Apr 19, 2024 0.3315 0.3576 0.3201 0.3369 153,352 +0.00(+1.45%)
Apr 18, 2024 0.3400 0.3400 0.3143 0.3321 159,430 +0.01(+2.88%)
Apr 17, 2024 0.3328 0.3398 0.3200 0.3228 149,614 +0.01(+2.61%)
Apr 16, 2024 0.3460 0.3460 0.2900 0.3146 254,505 -0.02(-6.73%)
Apr 15, 2024 0.3599 0.3599 0.3300 0.3373 158,770 -0.01(-3.57%)
Apr 12, 2024 0.3920 0.3920 0.3310 0.3498 272,145 -0.03(-6.84%)
Apr 11, 2024 0.3800 0.3890 0.3620 0.3755 131,193 -0.00(-0.35%)
Apr 10, 2024 0.3591 0.3940 0.3590 0.3768 224,798 -0.02(-4.61%)
Apr 09, 2024 0.3800 0.4100 0.3539 0.3950 359,919 +0.03(+9.24%)
Apr 08, 2024 0.3900 0.3900 0.3510 0.3616 241,992 -0.03(-6.64%)
Apr 05, 2024 0.3900 0.3973 0.3500 0.3873 228,252 +0.01(+1.92%)
Apr 04, 2024 0.3900 0.3980 0.3752 0.3800 285,260 -0.01(-3.43%)
Apr 03, 2024 0.4000 0.4099 0.3773 0.3935 187,779 -0.01(-3.03%)
Apr 02, 2024 0.4300 0.4300 0.3700 0.4058 322,229 -0.01(-2.94%)
Apr 01, 2024 0.4303 0.4303 0.4001 0.4181 258,396 +0.02(+3.75%)
Mar 28, 2024 0.4214 0.4809 0.3922 0.4030 785,983 -0.01(-3.12%)
Mar 27, 2024 0.3500 0.4317 0.3218 0.4160 978,314 +0.07(+18.93%)
Mar 26, 2024 0.3800 0.4313 0.3268 0.3498 1,061,622 -0.08(-18.02%)
Mar 25, 2024 0.5100 0.5232 0.3900 0.4267 1,392,268 -0.09(-17.18%)
Mar 22, 2024 0.5605 0.5760 0.4928 0.5152 576,967 -0.04(-6.97%)
Mar 21, 2024 0.5380 0.5769 0.5100 0.5538 427,139 +0.01(+0.97%)
Mar 20, 2024 0.5600 0.5704 0.4912 0.5485 389,695 +0.01(+2.52%)
Mar 19, 2024 0.5216 0.5599 0.5216 0.5350 132,990 -0.02(-4.29%)
Mar 18, 2024 0.6000 0.6000 0.4900 0.5590 574,637 -0.01(-1.76%)
Mar 15, 2024 0.6100 0.6599 0.5611 0.5690 644,092 -0.04(-7.15%)
Mar 14, 2024 0.6200 0.6684 0.6000 0.6128 199,656 -0.01(-1.57%)
Mar 13, 2024 0.6900 0.6900 0.6011 0.6226 441,312 -0.05(-7.28%)
Mar 12, 2024 0.6600 0.7208 0.5549 0.6715 489,204 +0.07(+11.67%)
Mar 11, 2024 0.6140 0.6300 0.5500 0.6013 459,610 -0.05(-7.28%)
Mar 08, 2024 0.8101 0.8500 0.5010 0.6485 2,279,034 -0.13(-16.86%)
Mar 07, 2024 0.8800 0.8883 0.7300 0.7800 1,554,916 -0.05(-5.67%)
Mar 06, 2024 0.7400 0.8551 0.7133 0.8269 1,009,388 +0.10(+14.10%)
Mar 05, 2024 0.7250 0.7250 0.6700 0.7247 225,286 +0.01(+0.78%)
Mar 04, 2024 0.7300 0.7499 0.6949 0.7191 259,468 -0.01(-1.43%)
Mar 01, 2024 0.7500 0.7500 0.6936 0.7295 469,773 +0.02(+2.75%)
Feb 29, 2024 0.6500 0.7310 0.6500 0.7100 287,973 +0.02(+2.75%)
Feb 28, 2024 0.7629 0.7708 0.6782 0.6910 591,921 -0.06(-8.37%)
Feb 27, 2024 0.8100 0.8299 0.7500 0.7541 335,215 -0.02(-2.32%)
Feb 26, 2024 0.8700 0.8800 0.7500 0.7720 596,514 -0.07(-8.66%)
Feb 23, 2024 0.8600 0.8600 0.8100 0.8452 250,976 -0.02(-1.93%)
Feb 22, 2024 0.9200 0.9398 0.8200 0.8618 285,724 -0.05(-5.83%)
Feb 21, 2024 1.000 1.000 0.9000 0.9152 180,651 -0.02(-2.64%)
Feb 20, 2024 1.050 1.060 0.9350 0.9400 564,585 -0.10(-9.62%)
Feb 16, 2024 1.100 1.100 1.020 1.040 207,010 -0.06(-5.45%)
Feb 15, 2024 1.130 1.130 1.050 1.100 164,146 -0.02(-1.79%)
Feb 14, 2024 1.050 1.140 1.020 1.120 267,996 +0.11(+10.89%)
Feb 13, 2024 1.010 1.068 1.000 1.010 213,667 -0.07(-6.48%)
Feb 12, 2024 1.130 1.180 1.050 1.080 294,294 -0.07(-6.09%)
Feb 09, 2024 1.220 1.230 1.100 1.150 160,262 -0.03(-2.54%)
Feb 08, 2024 1.240 1.250 1.100 1.180 232,960 -0.05(-4.07%)
Feb 07, 2024 1.340 1.347 1.200 1.230 224,920 -0.12(-8.89%)
Feb 06, 2024 1.360 1.360 1.290 1.350 64,223 +0.01(+0.75%)
Feb 05, 2024 1.320 1.360 1.280 1.340 121,773 -0.03(-2.19%)
Feb 02, 2024 1.320 1.380 1.310 1.370 75,657 -0.01(-0.72%)
Feb 01, 2024 1.270 1.380 1.270 1.380 66,301 +0.10(+7.81%)
Jan 31, 2024 1.360 1.380 1.250 1.280 130,243 -0.11(-7.91%)
Jan 30, 2024 1.410 1.460 1.320 1.390 242,402 -0.01(-0.71%)
Jan 29, 2024 1.350 1.410 1.280 1.400 125,209 +0.09(+6.87%)
Jan 26, 2024 1.200 1.330 1.170 1.310 196,068 +0.13(+11.02%)
Jan 25, 2024 1.140 1.190 1.110 1.180 50,811 +0.02(+1.72%)
Jan 24, 2024 1.140 1.180 1.100 1.160 88,416 +0.06(+5.45%)
Jan 23, 2024 1.150 1.160 1.070 1.100 318,386 -0.02(-1.79%)
Jan 22, 2024 1.000 1.150 0.9899 1.120 274,205 +0.12(+12.00%)
Jan 19, 2024 1.000 1.060 0.9620 1.000 378,918 -0.07(-6.54%)
Jan 18, 2024 1.250 1.250 1.000 1.070 299,845 -0.09(-7.76%)
Jan 17, 2024 1.160 1.290 1.140 1.160 233,330 -0.09(-7.20%)
Jan 16, 2024 1.280 1.370 1.130 1.250 296,938 -0.03(-2.34%)
Jan 12, 2024 1.280 1.321 1.250 1.280 193,454 +0.01(+0.79%)
Jan 11, 2024 1.250 1.293 1.240 1.270 192,175 -0.03(-2.31%)
Jan 10, 2024 1.390 1.400 1.230 1.300 415,265 -0.07(-5.11%)
Jan 09, 2024 1.450 1.450 1.320 1.370 295,039 -0.06(-4.20%)
Jan 08, 2024 1.540 1.540 1.250 1.430 483,373 -0.04(-2.72%)
Jan 05, 2024 1.530 1.680 1.460 1.470 491,265 -0.10(-6.37%)
Jan 04, 2024 1.700 1.740 1.520 1.570 254,350 -0.08(-4.85%)
Jan 03, 2024 1.760 1.780 1.620 1.650 318,669 -0.15(-8.33%)
Jan 02, 2024 1.910 1.950 1.760 1.800 304,616 -0.05(-2.70%)
Dec 29, 2023 1.790 1.850 1.750 1.850 284,834 +0.10(+5.71%)
Dec 28, 2023 1.610 1.860 1.595 1.750 562,210 +0.10(+6.06%)
Dec 27, 2023 1.680 1.690 1.610 1.650 243,186 +0.02(+1.23%)
Dec 26, 2023 1.660 1.700 1.570 1.630 233,529 -0.02(-1.21%)
Dec 22, 2023 1.460 1.650 1.400 1.650 664,246 +0.19(+13.01%)
Dec 21, 2023 1.460 1.500 1.360 1.460 536,716 -0.02(-1.35%)
Dec 20, 2023 1.550 1.610 1.450 1.480 532,631 -0.11(-6.92%)
Dec 19, 2023 1.620 1.680 1.550 1.590 237,014 +0.02(+1.27%)
Dec 18, 2023 1.680 1.740 1.570 1.570 199,741 -0.06(-3.68%)
Dec 15, 2023 1.770 1.775 1.580 1.630 377,157 -0.12(-6.86%)
Dec 14, 2023 1.650 1.880 1.650 1.750 271,173 +0.08(+4.79%)
Dec 13, 2023 1.620 1.730 1.550 1.670 321,458 +0.02(+1.21%)
Dec 12, 2023 1.640 1.700 1.600 1.650 236,531 +0.01(+0.61%)
Dec 11, 2023 1.800 1.880 1.610 1.640 264,446 -0.13(-7.34%)
Dec 08, 2023 1.870 1.960 1.750 1.770 176,885 -0.10(-5.35%)
Dec 07, 2023 1.880 1.880 1.820 1.870 107,256 +0.05(+2.75%)
Dec 06, 2023 2.020 2.020 1.770 1.820 274,688 -0.16(-8.08%)
Dec 05, 2023 2.050 2.085 1.889 1.980 239,797 -0.13(-6.16%)
Dec 04, 2023 2.300 2.330 2.060 2.110 162,256 -0.19(-8.26%)
Dec 01, 2023 2.460 2.480 2.220 2.300 283,951 -0.23(-9.09%)
Nov 30, 2023 2.710 2.710 2.410 2.530 146,220 -0.14(-5.24%)
Nov 29, 2023 2.870 2.900 2.670 2.670 84,441 -0.11(-3.96%)
Nov 28, 2023 2.860 2.950 2.720 2.780 125,630 -0.04(-1.42%)
Nov 27, 2023 2.810 2.930 2.600 2.820 108,827 +0.22(+8.46%)
Nov 24, 2023 2.560 2.706 1.940 2.600 202,802 -0.05(-1.89%)
Nov 22, 2023 2.960 2.960 2.550 2.650 193,290 -0.22(-7.67%)
Nov 21, 2023 2.800 3.210 2.710 2.870 513,048 +0.12(+4.36%)
Nov 20, 2023 2.210 2.790 2.210 2.750 264,056 +0.51(+22.77%)
Nov 17, 2023 2.120 2.250 2.100 2.240 50,611 +0.17(+8.21%)
Nov 16, 2023 2.190 2.249 2.010 2.070 76,786 -0.18(-8.00%)
Nov 15, 2023 2.170 2.350 2.140 2.250 166,462 +0.14(+6.64%)
Nov 14, 2023 1.900 2.250 1.900 2.110 316,833 +0.21(+11.05%)
Nov 13, 2023 1.920 1.980 1.740 1.900 123,971 -0.01(-0.52%)
Nov 10, 2023 1.690 1.920 1.690 1.910 260,032 +0.19(+11.05%)
Nov 09, 2023 1.680 1.870 1.640 1.720 256,788 -0.38(-18.10%)
Nov 08, 2023 1.970 2.190 1.850 2.100 375,621 +0.13(+6.60%)
Nov 07, 2023 2.100 2.150 1.900 1.970 222,702 -0.09(-4.37%)
Nov 06, 2023 1.850 2.140 1.810 2.060 418,540 +0.27(+15.08%)
Nov 03, 2023 1.790 1.850 1.690 1.790 117,660 +0.13(+7.83%)
Nov 02, 2023 1.600 1.730 1.560 1.660 137,280 +0.06(+3.75%)
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.