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

(NY: RBT )

0.2280 -0.0020 (-0.87%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2023 5.510 5.840 4.800 5.250 44,215 -0.43(-7.58%)
Mar 30, 2023 5.440 5.906 5.280 5.680 8,915 +0.08(+1.43%)
Mar 29, 2023 5.600 5.776 5.224 5.600 20,472 +0.40(+7.69%)
Mar 28, 2023 5.699 5.780 5.058 5.200 51,698 -0.68(-11.49%)
Mar 27, 2023 6.290 6.400 5.520 5.875 9,099 -0.01(-0.24%)
Mar 24, 2023 5.600 5.992 5.360 5.890 11,714 +0.24(+4.28%)
Mar 23, 2023 6.149 6.240 5.520 5.648 29,960 -0.33(-5.45%)
Mar 22, 2023 6.960 7.080 5.621 5.974 114,240 -1.07(-15.15%)
Mar 21, 2023 7.440 7.598 6.902 7.040 138,296 +0.56(+8.64%)
Mar 20, 2023 6.480 7.200 6.417 6.480 15,888 +0.00(+0.00%)
Mar 17, 2023 7.280 7.280 6.320 6.480 155,330 -0.48(-6.90%)
Mar 16, 2023 6.800 7.607 6.664 6.960 43,188 -0.24(-3.33%)
Mar 15, 2023 8.640 9.200 7.200 7.200 75,883 -3.44(-32.33%)
Mar 14, 2023 6.960 11.76 6.880 10.64 182,883 +3.74(+54.17%)
Mar 13, 2023 6.960 7.232 6.880 6.902 37,264 -0.22(-3.08%)
Mar 10, 2023 7.302 7.764 7.046 7.121 11,047 -0.41(-5.40%)
Mar 09, 2023 8.240 8.400 7.526 7.527 18,042 -1.51(-16.73%)
Mar 08, 2023 9.280 10.16 8.800 9.040 15,606 +0.32(+3.67%)
Mar 07, 2023 8.400 9.280 8.080 8.720 8,909 +0.52(+6.34%)
Mar 06, 2023 8.720 8.720 8.080 8.200 7,501 -0.12(-1.44%)
Mar 03, 2023 7.840 8.400 7.362 8.320 6,052 +0.56(+7.22%)
Mar 02, 2023 8.480 8.560 7.280 7.760 15,440 -0.17(-2.15%)
Mar 01, 2023 7.680 8.138 7.680 7.930 4,267 -0.02(-0.30%)
Feb 28, 2023 7.680 8.800 7.602 7.954 22,381 +0.35(+4.65%)
Feb 27, 2023 8.080 8.160 7.487 7.601 5,829 -0.24(-3.05%)
Feb 24, 2023 8.240 8.800 7.601 7.840 6,750 -0.01(-0.15%)
Feb 23, 2023 7.124 8.480 7.121 7.852 8,385 +0.73(+10.22%)
Feb 22, 2023 7.360 7.760 6.800 7.124 15,245 -0.48(-6.26%)
Feb 21, 2023 8.960 9.120 7.200 7.600 22,503 -0.72(-8.65%)
Feb 17, 2023 8.880 8.880 8.080 8.320 5,845 -0.08(-0.95%)
Feb 16, 2023 8.800 9.116 8.320 8.400 11,703 -0.48(-5.41%)
Feb 15, 2023 8.720 10.00 8.640 8.880 15,750 +0.40(+4.72%)
Feb 14, 2023 9.120 9.280 8.080 8.480 30,587 -0.64(-7.02%)
Feb 13, 2023 9.760 10.16 8.401 9.120 25,752 -0.64(-6.56%)
Feb 10, 2023 11.12 11.51 9.680 9.760 9,537 -1.36(-12.23%)
Feb 09, 2023 11.20 11.68 11.12 11.12 7,758 -0.40(-3.47%)
Feb 08, 2023 12.24 12.24 11.20 11.52 5,921 -0.08(-0.69%)
Feb 07, 2023 12.72 12.72 11.60 11.60 7,701 -0.80(-6.45%)
Feb 06, 2023 13.04 13.28 12.40 12.40 4,332 -0.05(-0.41%)
Feb 03, 2023 12.88 13.68 12.40 12.45 16,939 -0.83(-6.24%)
Feb 02, 2023 14.32 14.40 12.40 13.28 21,421 -0.80(-5.68%)
Feb 01, 2023 14.24 14.40 14.00 14.08 4,407 -0.24(-1.68%)
Jan 31, 2023 14.16 15.20 14.16 14.32 3,449 -0.03(-0.18%)
Jan 30, 2023 14.72 15.20 14.24 14.35 4,772 -0.37(-2.54%)
Jan 27, 2023 15.84 15.84 14.72 14.72 6,589 -1.04(-6.60%)
Jan 26, 2023 14.56 15.84 14.16 15.76 9,041 +0.96(+6.49%)
Jan 25, 2023 14.40 14.96 13.92 14.80 1,728 +0.16(+1.09%)
Jan 24, 2023 14.80 14.88 14.49 14.64 1,390 +0.08(+0.55%)
Jan 23, 2023 14.24 14.80 13.92 14.56 9,001 +1.04(+7.69%)
Jan 20, 2023 14.08 14.75 13.20 13.52 7,319 -0.40(-2.87%)
Jan 19, 2023 14.88 15.20 13.84 13.92 4,360 -0.88(-5.95%)
Jan 18, 2023 15.28 16.31 14.80 14.80 3,779 -0.80(-5.13%)
Jan 17, 2023 15.12 16.48 14.88 15.60 9,672 +0.48(+3.17%)
Jan 13, 2023 16.08 16.56 14.88 15.12 6,640 -0.72(-4.55%)
Jan 12, 2023 15.36 15.84 14.96 15.84 3,938 +0.00(+0.00%)
Jan 11, 2023 15.12 16.40 14.38 15.84 18,190 +1.04(+7.03%)
Jan 10, 2023 14.40 14.96 14.16 14.80 1,610 +0.00(+0.00%)
Jan 09, 2023 13.52 14.80 13.52 14.80 6,043 +1.12(+8.19%)
Jan 06, 2023 13.36 14.24 13.36 13.68 2,950 -0.32(-2.29%)
Jan 05, 2023 15.36 15.36 13.60 14.00 3,926 -1.20(-7.89%)
Jan 04, 2023 14.32 15.36 13.52 15.20 6,188 +1.20(+8.57%)
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.