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

(NY: RBT )

0.2383 -0.0296 (-11.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 0.4620 0.4800 0.4067 0.4228 271,186 -0.07(-13.66%)
Apr 29, 2024 0.4852 0.5199 0.4600 0.4897 799,053 +0.03(+7.63%)
Apr 26, 2024 0.4000 0.4773 0.3901 0.4550 801,860 +0.06(+16.04%)
Apr 25, 2024 0.3919 0.4000 0.3610 0.3921 203,859 +0.02(+5.01%)
Apr 24, 2024 0.3800 0.3849 0.3601 0.3734 189,196 +0.01(+1.61%)
Apr 23, 2024 0.3599 0.3850 0.3339 0.3675 266,727 +0.03(+10.06%)
Apr 22, 2024 0.3599 0.3599 0.3339 0.3339 99,622 -0.00(-0.89%)
Apr 19, 2024 0.3315 0.3576 0.3201 0.3369 153,352 +0.00(+1.45%)
Apr 18, 2024 0.3400 0.3400 0.3143 0.3321 159,430 +0.01(+2.88%)
Apr 17, 2024 0.3328 0.3398 0.3200 0.3228 149,614 +0.01(+2.61%)
Apr 16, 2024 0.3460 0.3460 0.2900 0.3146 254,505 -0.02(-6.73%)
Apr 15, 2024 0.3599 0.3599 0.3300 0.3373 158,770 -0.01(-3.57%)
Apr 12, 2024 0.3920 0.3920 0.3310 0.3498 272,145 -0.03(-6.84%)
Apr 11, 2024 0.3800 0.3890 0.3620 0.3755 131,193 -0.00(-0.35%)
Apr 10, 2024 0.3591 0.3940 0.3590 0.3768 224,798 -0.02(-4.61%)
Apr 09, 2024 0.3800 0.4100 0.3539 0.3950 359,919 +0.03(+9.24%)
Apr 08, 2024 0.3900 0.3900 0.3510 0.3616 241,992 -0.03(-6.64%)
Apr 05, 2024 0.3900 0.3973 0.3500 0.3873 228,252 +0.01(+1.92%)
Apr 04, 2024 0.3900 0.3980 0.3752 0.3800 285,260 -0.01(-3.43%)
Apr 03, 2024 0.4000 0.4099 0.3773 0.3935 187,779 -0.01(-3.03%)
Apr 02, 2024 0.4300 0.4300 0.3700 0.4058 322,229 -0.01(-2.94%)
Apr 01, 2024 0.4303 0.4303 0.4001 0.4181 258,396 +0.02(+3.75%)
Mar 28, 2024 0.4214 0.4809 0.3922 0.4030 785,983 -0.01(-3.12%)
Mar 27, 2024 0.3500 0.4317 0.3218 0.4160 978,314 +0.07(+18.93%)
Mar 26, 2024 0.3800 0.4313 0.3268 0.3498 1,061,622 -0.08(-18.02%)
Mar 25, 2024 0.5100 0.5232 0.3900 0.4267 1,392,268 -0.09(-17.18%)
Mar 22, 2024 0.5605 0.5760 0.4928 0.5152 576,967 -0.04(-6.97%)
Mar 21, 2024 0.5380 0.5769 0.5100 0.5538 427,139 +0.01(+0.97%)
Mar 20, 2024 0.5600 0.5704 0.4912 0.5485 389,695 +0.01(+2.52%)
Mar 19, 2024 0.5216 0.5599 0.5216 0.5350 132,990 -0.02(-4.29%)
Mar 18, 2024 0.6000 0.6000 0.4900 0.5590 574,637 -0.01(-1.76%)
Mar 15, 2024 0.6100 0.6599 0.5611 0.5690 644,092 -0.04(-7.15%)
Mar 14, 2024 0.6200 0.6684 0.6000 0.6128 199,656 -0.01(-1.57%)
Mar 13, 2024 0.6900 0.6900 0.6011 0.6226 441,312 -0.05(-7.28%)
Mar 12, 2024 0.6600 0.7208 0.5549 0.6715 489,204 +0.07(+11.67%)
Mar 11, 2024 0.6140 0.6300 0.5500 0.6013 459,610 -0.05(-7.28%)
Mar 08, 2024 0.8101 0.8500 0.5010 0.6485 2,279,034 -0.13(-16.86%)
Mar 07, 2024 0.8800 0.8883 0.7300 0.7800 1,554,916 -0.05(-5.67%)
Mar 06, 2024 0.7400 0.8551 0.7133 0.8269 1,009,388 +0.10(+14.10%)
Mar 05, 2024 0.7250 0.7250 0.6700 0.7247 225,286 +0.01(+0.78%)
Mar 04, 2024 0.7300 0.7499 0.6949 0.7191 259,468 -0.01(-1.43%)
Mar 01, 2024 0.7500 0.7500 0.6936 0.7295 469,773 +0.02(+2.75%)
Feb 29, 2024 0.6500 0.7310 0.6500 0.7100 287,973 +0.02(+2.75%)
Feb 28, 2024 0.7629 0.7708 0.6782 0.6910 591,921 -0.06(-8.37%)
Feb 27, 2024 0.8100 0.8299 0.7500 0.7541 335,215 -0.02(-2.32%)
Feb 26, 2024 0.8700 0.8800 0.7500 0.7720 596,514 -0.07(-8.66%)
Feb 23, 2024 0.8600 0.8600 0.8100 0.8452 250,976 -0.02(-1.93%)
Feb 22, 2024 0.9200 0.9398 0.8200 0.8618 285,724 -0.05(-5.83%)
Feb 21, 2024 1.000 1.000 0.9000 0.9152 180,651 -0.02(-2.64%)
Feb 20, 2024 1.050 1.060 0.9350 0.9400 564,585 -0.10(-9.62%)
Feb 16, 2024 1.100 1.100 1.020 1.040 207,010 -0.06(-5.45%)
Feb 15, 2024 1.130 1.130 1.050 1.100 164,146 -0.02(-1.79%)
Feb 14, 2024 1.050 1.140 1.020 1.120 267,996 +0.11(+10.89%)
Feb 13, 2024 1.010 1.068 1.000 1.010 213,667 -0.07(-6.48%)
Feb 12, 2024 1.130 1.180 1.050 1.080 294,294 -0.07(-6.09%)
Feb 09, 2024 1.220 1.230 1.100 1.150 160,262 -0.03(-2.54%)
Feb 08, 2024 1.240 1.250 1.100 1.180 232,960 -0.05(-4.07%)
Feb 07, 2024 1.340 1.347 1.200 1.230 224,920 -0.12(-8.89%)
Feb 06, 2024 1.360 1.360 1.290 1.350 64,223 +0.01(+0.75%)
Feb 05, 2024 1.320 1.360 1.280 1.340 121,773 -0.03(-2.19%)
Feb 02, 2024 1.320 1.380 1.310 1.370 75,657 -0.01(-0.72%)
Feb 01, 2024 1.270 1.380 1.270 1.380 66,301 +0.10(+7.81%)
Jan 31, 2024 1.360 1.380 1.250 1.280 130,243 -0.11(-7.91%)
Jan 30, 2024 1.410 1.460 1.320 1.390 242,402 -0.01(-0.71%)
Jan 29, 2024 1.350 1.410 1.280 1.400 125,209 +0.09(+6.87%)
Jan 26, 2024 1.200 1.330 1.170 1.310 196,068 +0.13(+11.02%)
Jan 25, 2024 1.140 1.190 1.110 1.180 50,811 +0.02(+1.72%)
Jan 24, 2024 1.140 1.180 1.100 1.160 88,416 +0.06(+5.45%)
Jan 23, 2024 1.150 1.160 1.070 1.100 318,386 -0.02(-1.79%)
Jan 22, 2024 1.000 1.150 0.9899 1.120 274,205 +0.12(+12.00%)
Jan 19, 2024 1.000 1.060 0.9620 1.000 378,918 -0.07(-6.54%)
Jan 18, 2024 1.250 1.250 1.000 1.070 299,845 -0.09(-7.76%)
Jan 17, 2024 1.160 1.290 1.140 1.160 233,330 -0.09(-7.20%)
Jan 16, 2024 1.280 1.370 1.130 1.250 296,938 -0.03(-2.34%)
Jan 12, 2024 1.280 1.321 1.250 1.280 193,454 +0.01(+0.79%)
Jan 11, 2024 1.250 1.293 1.240 1.270 192,175 -0.03(-2.31%)
Jan 10, 2024 1.390 1.400 1.230 1.300 415,265 -0.07(-5.11%)
Jan 09, 2024 1.450 1.450 1.320 1.370 295,039 -0.06(-4.20%)
Jan 08, 2024 1.540 1.540 1.250 1.430 483,373 -0.04(-2.72%)
Jan 05, 2024 1.530 1.680 1.460 1.470 491,265 -0.10(-6.37%)
Jan 04, 2024 1.700 1.740 1.520 1.570 254,350 -0.08(-4.85%)
Jan 03, 2024 1.760 1.780 1.620 1.650 318,669 -0.15(-8.33%)
Jan 02, 2024 1.910 1.950 1.760 1.800 304,616 -0.05(-2.70%)
Dec 29, 2023 1.790 1.850 1.750 1.850 284,834 +0.10(+5.71%)
Dec 28, 2023 1.610 1.860 1.595 1.750 562,210 +0.10(+6.06%)
Dec 27, 2023 1.680 1.690 1.610 1.650 243,186 +0.02(+1.23%)
Dec 26, 2023 1.660 1.700 1.570 1.630 233,529 -0.02(-1.21%)
Dec 22, 2023 1.460 1.650 1.400 1.650 664,246 +0.19(+13.01%)
Dec 21, 2023 1.460 1.500 1.360 1.460 536,716 -0.02(-1.35%)
Dec 20, 2023 1.550 1.610 1.450 1.480 532,631 -0.11(-6.92%)
Dec 19, 2023 1.620 1.680 1.550 1.590 237,014 +0.02(+1.27%)
Dec 18, 2023 1.680 1.740 1.570 1.570 199,741 -0.06(-3.68%)
Dec 15, 2023 1.770 1.775 1.580 1.630 377,157 -0.12(-6.86%)
Dec 14, 2023 1.650 1.880 1.650 1.750 271,173 +0.08(+4.79%)
Dec 13, 2023 1.620 1.730 1.550 1.670 321,458 +0.02(+1.21%)
Dec 12, 2023 1.640 1.700 1.600 1.650 236,531 +0.01(+0.61%)
Dec 11, 2023 1.800 1.880 1.610 1.640 264,446 -0.13(-7.34%)
Dec 08, 2023 1.870 1.960 1.750 1.770 176,885 -0.10(-5.35%)
Dec 07, 2023 1.880 1.880 1.820 1.870 107,256 +0.05(+2.75%)
Dec 06, 2023 2.020 2.020 1.770 1.820 274,688 -0.16(-8.08%)
Dec 05, 2023 2.050 2.085 1.889 1.980 239,797 -0.13(-6.16%)
Dec 04, 2023 2.300 2.330 2.060 2.110 162,256 -0.19(-8.26%)
Dec 01, 2023 2.460 2.480 2.220 2.300 283,951 -0.23(-9.09%)
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%)
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 4.320 406,565 -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 1,741,084 +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 3.524 5.119 3.260 4.353 5,579,720 +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 -0.48(-11.96%)
May 08, 2023 3.776 4.159 3.776 4.000 28,150 +0.18(+4.58%)
May 05, 2023 3.600 3.985 3.387 3.825 16,468 +0.02(+0.44%)
May 04, 2023 3.600 3.960 3.434 3.808 17,910 +0.29(+8.18%)
May 03, 2023 3.520 3.840 3.214 3.520 40,338 +0.02(+0.62%)
May 02, 2023 3.440 3.920 3.280 3.498 71,597 +0.06(+1.70%)
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.