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

(NY: RBT )

0.2590 +0.0019 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.