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

(NY: RBT )

0.2238 -0.0042 (-1.84%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 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 (%)
May 31, 2023 3.549 3.945 3.360 3.760 34,395 +0.16(+4.44%)
May 30, 2023 4.108 4.160 3.520 3.600 39,759 -0.32(-8.18%)
May 26, 2023 3.760 4.160 3.760 3.921 23,519 +0.08(+2.10%)
May 25, 2023 4.160 4.320 3.577 3.840 46,487 -0.24(-5.88%)
May 24, 2023 4.720 4.941 3.936 4.080 65,204 -0.48(-10.53%)
May 23, 2023 6.160 6.400 4.560 4.560 90,327 -0.96(-17.39%)
May 22, 2023 5.840 5.999 4.880 5.520 97,350 -0.16(-2.82%)
May 19, 2023 4.400 5.953 4.240 5.680 202,769 +1.36(+31.53%)
May 18, 2023 3.920 4.359 3.600 4.318 69,467 +0.64(+17.35%)
May 17, 2023 3.920 3.932 3.360 3.680 44,916 -0.00(-0.02%)
May 16, 2023 3.400 3.951 3.400 3.681 8,031 -0.16(-4.13%)
May 15, 2023 3.680 4.192 3.528 3.839 32,479 +0.32(+9.07%)
May 12, 2023 3.920 4.212 3.520 3.520 86,468 -0.05(-1.46%)
May 11, 2023 4.233 4.233 3.280 3.572 51,704 -0.61(-14.63%)
May 10, 2023 4.000 4.320 3.874 4.184 32,999 +0.18(+4.60%)
May 09, 2023 4.160 4.124 3.760 4.000 8,036 +0.00(+0.00%)
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%)
May 01, 2023 4.000 4.000 3.440 3.440 37,327 -0.56(-14.00%)
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%)
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.