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 (%)
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%)
Nov 01, 2023 1.650 1.670 1.530 1.600 80,512 -0.06(-3.61%)
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%)
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.