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 (%)
Sep 30, 2022 22.96 23.12 17.04 17.04 10,790 -2.48(-12.70%)
Sep 29, 2022 19.60 21.52 18.08 19.52 10,883 -0.48(-2.40%)
Sep 28, 2022 22.40 22.40 19.04 20.00 7,080 -0.88(-4.21%)
Sep 27, 2022 20.72 22.88 20.60 20.88 4,636 +0.08(+0.38%)
Sep 26, 2022 22.48 23.20 18.48 20.80 6,949 -2.40(-10.34%)
Sep 23, 2022 25.36 25.36 20.00 23.20 10,173 -0.40(-1.69%)
Sep 22, 2022 28.08 28.08 23.60 23.60 6,785 -3.76(-13.74%)
Sep 21, 2022 28.00 28.24 26.48 27.36 3,443 -0.64(-2.29%)
Sep 20, 2022 28.80 30.32 27.20 28.00 7,657 -0.64(-2.23%)
Sep 19, 2022 32.56 32.56 28.64 28.64 10,896 -1.44(-4.79%)
Sep 16, 2022 31.52 31.52 28.96 30.08 11,849 -1.68(-5.29%)
Sep 15, 2022 32.40 34.00 31.12 31.76 7,744 -0.64(-1.98%)
Sep 14, 2022 31.92 34.74 31.92 32.40 1,745 -0.16(-0.49%)
Sep 13, 2022 32.72 33.52 29.76 32.56 9,943 -1.04(-3.10%)
Sep 12, 2022 34.64 35.80 31.36 33.60 7,824 +0.40(+1.20%)
Sep 09, 2022 33.92 34.32 32.00 33.20 20,046 +1.92(+6.14%)
Sep 08, 2022 33.12 33.12 28.32 31.28 27,885 +0.88(+2.89%)
Sep 07, 2022 32.24 32.24 29.20 30.40 25,227 -1.60(-5.00%)
Sep 06, 2022 40.16 40.00 28.64 32.00 22,619 -4.52(-12.38%)
Sep 02, 2022 40.00 40.00 34.80 36.52 12,310 +0.12(+0.33%)
Sep 01, 2022 35.92 40.55 35.60 36.40 6,568 +0.72(+2.02%)
Aug 31, 2022 39.20 44.00 35.28 35.68 20,966 -3.52(-8.98%)
Aug 30, 2022 42.00 44.08 38.24 39.20 8,031 -2.56(-6.13%)
Aug 29, 2022 46.48 48.72 41.76 41.76 20,345 -4.64(-10.00%)
Aug 26, 2022 48.08 48.48 44.08 46.40 15,357 -1.12(-2.36%)
Aug 25, 2022 49.36 49.36 46.48 47.52 6,642 -0.16(-0.34%)
Aug 24, 2022 48.24 49.28 45.98 47.68 5,809 -0.32(-0.67%)
Aug 23, 2022 49.12 50.96 45.60 48.00 12,517 +1.20(+2.56%)
Aug 22, 2022 48.40 52.00 46.00 46.80 11,257 +2.64(+5.98%)
Aug 19, 2022 39.84 47.61 38.40 44.16 36,930 +4.00(+9.96%)
Aug 18, 2022 41.20 43.36 38.88 40.16 21,513 +0.08(+0.20%)
Aug 17, 2022 48.24 48.24 38.40 40.08 47,707 -7.92(-16.50%)
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.