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

(NY: RBT )

0.2200 -0.0100 (-4.35%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2023 1.750 1.750 1.620 1.660 81,587 -0.02(-1.19%)
Oct 30, 2023 1.670 1.700 1.650 1.680 33,614 +0.02(+1.20%)
Oct 27, 2023 1.830 1.830 1.650 1.660 39,516 -0.19(-10.27%)
Oct 26, 2023 1.790 1.886 1.770 1.850 109,464 +0.02(+1.09%)
Oct 25, 2023 1.820 1.870 1.720 1.830 87,805 -0.05(-2.66%)
Oct 24, 2023 1.700 1.880 1.700 1.880 84,472 +0.16(+9.30%)
Oct 23, 2023 1.640 1.777 1.570 1.720 143,293 +0.07(+4.24%)
Oct 20, 2023 1.710 1.810 1.580 1.650 112,893 -0.09(-5.17%)
Oct 19, 2023 1.830 1.900 1.670 1.740 191,537 -0.10(-5.43%)
Oct 18, 2023 1.980 2.030 1.800 1.840 183,225 -0.18(-8.91%)
Oct 17, 2023 2.030 2.100 1.980 2.020 97,719 -0.07(-3.35%)
Oct 16, 2023 2.120 2.140 1.900 2.090 103,293 +0.04(+1.95%)
Oct 13, 2023 1.960 2.100 1.960 2.050 135,650 +0.06(+3.02%)
Oct 12, 2023 2.110 2.140 1.900 1.990 163,613 -0.08(-3.86%)
Oct 11, 2023 2.080 2.090 1.950 2.070 192,140 +0.02(+0.98%)
Oct 10, 2023 2.020 2.225 2.000 2.050 144,747 +0.01(+0.49%)
Oct 09, 2023 2.150 2.190 1.980 2.040 190,631 -0.13(-5.99%)
Oct 06, 2023 1.830 2.360 1.800 2.170 427,985 +0.31(+16.67%)
Oct 05, 2023 1.990 2.030 1.650 1.860 470,263 -0.14(-7.00%)
Oct 04, 2023 2.070 2.080 1.990 2.000 86,353 -0.10(-4.76%)
Oct 03, 2023 2.030 2.120 1.940 2.100 180,373 +0.01(+0.48%)
Oct 02, 2023 2.100 2.130 1.974 2.090 250,547 +0.01(+0.48%)
Sep 29, 2023 2.160 2.240 2.020 2.080 270,130 -0.10(-4.59%)
Sep 28, 2023 2.240 2.300 2.130 2.180 259,667 -0.09(-3.96%)
Sep 27, 2023 2.160 2.540 2.100 2.270 292,830 -0.15(-6.32%)
Sep 26, 2023 2.346 2.600 2.346 2.423 197,321 -0.06(-2.29%)
Sep 25, 2023 2.480 2.506 2.400 2.480 195,502 -0.08(-3.13%)
Sep 22, 2023 2.720 2.848 2.480 2.560 253,385 -0.26(-9.22%)
Sep 21, 2023 2.640 2.840 2.369 2.820 183,885 +0.18(+6.75%)
Sep 20, 2023 2.640 2.799 2.505 2.642 239,610 -0.01(-0.27%)
Sep 19, 2023 2.960 3.191 2.133 2.649 641,657 -0.57(-17.66%)
Sep 18, 2023 3.312 3.312 2.800 3.217 466,759 -0.24(-6.96%)
Sep 15, 2023 3.600 3.674 3.279 3.458 774,490 -0.19(-5.22%)
Sep 14, 2023 3.760 3.902 3.648 3.648 166,981 -0.15(-3.94%)
Sep 13, 2023 3.760 3.920 3.760 3.798 92,690 +0.04(+1.00%)
Sep 12, 2023 3.845 3.896 3.685 3.760 87,031 +0.04(+0.97%)
Sep 11, 2023 3.880 3.962 3.724 3.724 239,555 -0.03(-0.92%)
Sep 08, 2023 3.840 3.927 3.616 3.758 164,940 -0.12(-3.03%)
Sep 07, 2023 3.920 3.982 3.710 3.876 250,127 -0.12(-3.10%)
Sep 06, 2023 4.468 4.468 3.932 4.000 1,230,552 -0.48(-10.81%)
Sep 05, 2023 4.219 4.632 4.189 4.485 145,199 +0.13(+2.94%)
Sep 01, 2023 4.000 4.560 4.000 4.357 240,454 +0.37(+9.16%)
Aug 31, 2023 4.320 4.360 3.920 3.991 324,857 -0.43(-9.77%)
Aug 30, 2023 4.680 4.719 4.170 4.423 303,866 -0.27(-5.66%)
Aug 29, 2023 4.486 4.752 4.274 4.689 187,062 +0.26(+5.81%)
Aug 28, 2023 4.640 4.799 4.272 4.431 192,626 -0.32(-6.75%)
Aug 25, 2023 4.800 5.008 4.503 4.752 819,908 -0.14(-2.77%)
Aug 24, 2023 4.800 5.360 4.641 4.887 422,001 +0.01(+0.26%)
Aug 23, 2023 4.939 5.280 4.642 4.874 492,367 +0.00(+0.03%)
Aug 22, 2023 6.080 6.079 4.492 4.873 781,442 -0.57(-10.41%)
Aug 21, 2023 4.807 5.440 4.710 5.439 437,769 +0.91(+20.12%)
Aug 18, 2023 4.160 4.800 4.160 4.528 226,400 +0.21(+4.81%)
Aug 17, 2023 4.960 5.040 4.281 4.320 406,566 -0.39(-8.30%)
Aug 16, 2023 4.400 4.960 4.072 4.711 546,069 +0.24(+5.27%)
Aug 15, 2023 5.600 5.637 4.266 4.475 1,174,974 -1.22(-21.41%)
Aug 14, 2023 6.232 6.232 5.456 5.694 453,835 -0.39(-6.34%)
Aug 11, 2023 5.440 6.720 5.400 6.080 505,933 +0.29(+5.04%)
Aug 10, 2023 7.184 7.574 5.360 5.788 856,002 -1.75(-23.21%)
Aug 09, 2023 7.680 8.320 5.921 7.538 1,070,172 -1.18(-13.56%)
Aug 08, 2023 8.800 9.760 7.800 8.720 966,917 -0.32(-3.54%)
Aug 07, 2023 9.360 10.40 8.240 9.040 1,055,403 +0.88(+10.78%)
Aug 04, 2023 11.68 12.64 7.847 8.160 1,460,407 -4.88(-37.42%)
Aug 03, 2023 12.48 13.12 11.28 13.04 1,370,736 -0.80(-5.78%)
Aug 02, 2023 12.88 13.84 10.40 13.84 3,834,355 +4.08(+41.80%)
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.