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 (%)
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%)
Aug 01, 2023 7.040 11.04 6.920 9.760 1,741,297 +2.80(+40.23%)
Jul 31, 2023 6.080 7.200 6.026 6.960 719,745 +0.97(+16.14%)
Jul 28, 2023 5.296 5.998 5.296 5.993 391,066 +0.50(+9.10%)
Jul 27, 2023 5.680 5.919 5.120 5.493 394,534 -0.11(-1.91%)
Jul 26, 2023 5.640 5.903 5.281 5.600 353,219 +0.16(+2.94%)
Jul 25, 2023 6.040 6.320 5.281 5.440 470,560 -0.63(-10.36%)
Jul 24, 2023 6.240 7.040 5.456 6.069 1,520,245 +0.28(+4.78%)
Jul 21, 2023 5.760 6.346 5.280 5.792 1,167,357 +0.20(+3.58%)
Jul 20, 2023 4.434 5.921 4.168 5.592 1,898,297 +1.31(+30.65%)
Jul 19, 2023 4.800 5.408 4.008 4.280 2,497,966 -0.07(-1.67%)
Jul 18, 2023 3.520 5.119 3.260 4.353 5,580,964 +1.22(+38.80%)
Jul 17, 2023 2.560 3.198 2.394 3.136 449,553 +0.50(+19.15%)
Jul 14, 2023 2.920 2.928 2.600 2.632 59,016 -0.20(-7.22%)
Jul 13, 2023 2.673 2.959 2.640 2.837 59,337 +0.20(+7.68%)
Jul 12, 2023 2.576 2.799 2.512 2.634 26,850 +0.06(+2.27%)
Jul 11, 2023 2.672 2.831 2.240 2.576 165,707 +0.01(+0.31%)
Jul 10, 2023 2.706 2.747 2.516 2.568 67,705 -0.12(-4.61%)
Jul 07, 2023 2.720 2.884 2.611 2.692 48,196 -0.13(-4.76%)
Jul 06, 2023 2.640 2.878 2.640 2.826 28,617 +0.03(+1.23%)
Jul 05, 2023 2.912 3.032 2.701 2.792 48,881 -0.10(-3.32%)
Jul 03, 2023 2.963 3.040 2.840 2.888 31,598 -0.07(-2.43%)
Jun 30, 2023 2.880 3.120 2.721 2.960 89,033 +0.28(+10.45%)
Jun 29, 2023 2.880 2.954 2.680 2.680 45,052 -0.08(-2.95%)
Jun 28, 2023 2.974 3.084 2.657 2.762 75,084 -0.24(-7.95%)
Jun 27, 2023 2.833 3.193 2.833 3.000 75,286 +0.11(+3.79%)
Jun 26, 2023 3.200 3.200 2.731 2.890 65,605 -0.15(-4.92%)
Jun 23, 2023 3.132 3.263 3.000 3.040 42,215 -0.12(-3.80%)
Jun 22, 2023 3.200 3.440 3.041 3.160 60,477 +0.04(+1.28%)
Jun 21, 2023 3.360 3.478 3.120 3.120 88,032 -0.23(-6.92%)
Jun 20, 2023 3.440 3.454 3.213 3.352 46,264 +0.07(+2.20%)
Jun 16, 2023 3.600 3.672 3.202 3.280 127,749 -0.24(-6.86%)
Jun 15, 2023 3.120 3.680 3.050 3.522 102,710 +0.32(+10.05%)
Jun 14, 2023 3.280 3.359 3.055 3.200 96,692 -0.09(-2.65%)
Jun 13, 2023 3.200 3.600 3.178 3.287 160,550 +0.09(+2.70%)
Jun 12, 2023 3.520 3.752 3.098 3.201 117,925 -0.24(-6.98%)
Jun 09, 2023 3.200 3.706 2.968 3.441 182,419 -0.05(-1.47%)
Jun 08, 2023 2.960 5.360 2.520 3.492 1,243,654 +0.86(+32.92%)
Jun 07, 2023 2.408 3.040 2.404 2.627 118,148 +0.35(+15.15%)
Jun 06, 2023 2.720 2.811 2.010 2.282 217,557 -0.22(-8.91%)
Jun 05, 2023 3.200 3.218 2.400 2.505 220,840 -0.54(-17.61%)
Jun 02, 2023 3.210 3.284 2.804 3.040 261,278 -0.17(-5.31%)
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.