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 28, 2023 4.160 4.221 3.798 4.000 29,318 +0.07(+1.71%)
Apr 27, 2023 3.600 4.034 3.600 3.933 22,551 +0.33(+9.24%)
Apr 26, 2023 3.760 3.740 3.048 3.600 59,448 +0.00(+0.00%)
Apr 25, 2023 3.920 3.920 3.365 3.600 63,276 -0.32(-8.16%)
Apr 24, 2023 3.920 4.203 3.839 3.920 66,266 -0.24(-5.73%)
Apr 21, 2023 3.885 4.210 3.858 4.158 51,733 +0.16(+3.96%)
Apr 20, 2023 4.320 4.800 3.790 4.000 109,889 -0.16(-3.83%)
Apr 19, 2023 3.760 4.160 3.585 4.159 77,016 +0.27(+6.98%)
Apr 18, 2023 4.000 4.240 3.761 3.888 54,182 +0.01(+0.21%)
Apr 17, 2023 4.240 4.240 3.520 3.880 68,076 -0.36(-8.49%)
Apr 14, 2023 4.720 4.722 4.080 4.240 192,712 +0.08(+1.92%)
Apr 13, 2023 4.256 4.621 4.003 4.160 70,264 -0.64(-13.33%)
Apr 12, 2023 4.800 4.800 4.320 4.800 92,459 +0.24(+5.26%)
Apr 11, 2023 4.408 4.808 4.240 4.560 74,571 +0.40(+9.62%)
Apr 10, 2023 4.320 4.342 3.854 4.160 119,683 +0.10(+2.54%)
Apr 06, 2023 4.160 4.433 3.928 4.057 27,049 -0.15(-3.65%)
Apr 05, 2023 4.346 4.520 4.008 4.210 26,832 -0.27(-6.02%)
Apr 04, 2023 5.360 5.520 4.316 4.480 63,842 -0.29(-6.15%)
Apr 03, 2023 5.092 5.092 4.001 4.774 44,371 -0.48(-9.07%)
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%)
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.