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 (%)
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%)
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.