Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 57.12 | 0.54 | 0.95% | 56.59 | 57.1582 | 56.58 | 75,551 |
| May 08 2024 | 56.58 | 0.07 | 0.12% | 56.13 | 56.61 | 56.13 | 51,363 |
| May 07 2024 | 56.51 | 0.07 | 0.12% | 56.45 | 56.79 | 56.28 | 47,410 |
| May 06 2024 | 56.44 | 0.60 | 1.07% | 56.02 | 56.44 | 56.02 | 72,146 |
| May 03 2024 | 55.84 | 0.51 | 0.92% | 56.00 | 56.26 | 55.61 | 41,332 |
| May 02 2024 | 55.33 | 0.96 | 1.77% | 54.90 | 55.4599 | 54.52 | 102,283 |
| May 01 2024 | 54.37 | -0.08 | -0.15% | 54.69 | 55.4063 | 54.19 | 159,942 |
| Apr 30 2024 | 54.45 | -0.74 | -1.34% | 54.90 | 55.24 | 54.45 | 60,907 |
| Apr 29 2024 | 55.19 | 0.50 | 0.91% | 54.94 | 55.36 | 54.92 | 100,530 |
| Apr 26 2024 | 54.69 | 0.84 | 1.56% | 54.18 | 54.94 | 54.11 | 39,980 |
| Apr 25 2024 | 53.85 | -0.53 | -0.97% | 53.39 | 54.0389 | 53.11 | 32,928 |
| Apr 24 2024 | 54.38 | 0.05 | 0.09% | 54.65 | 54.75 | 54.05 | 49,197 |
| Apr 23 2024 | 54.33 | 0.77 | 1.44% | 53.84 | 54.55 | 53.775 | 35,312 |
| Apr 22 2024 | 53.56 | 0.46 | 0.87% | 53.32 | 53.7901 | 53.02 | 43,250 |
| Apr 19 2024 | 53.10 | -0.52 | -0.97% | 53.31 | 53.56 | 52.90 | 35,851 |
| Apr 18 2024 | 53.62 | -0.13 | -0.24% | 53.84 | 54.14 | 53.38 | 41,537 |
| Apr 17 2024 | 53.75 | -0.42 | -0.78% | 54.28 | 54.51 | 53.57 | 65,054 |
| Apr 16 2024 | 54.17 | -0.51 | -0.93% | 54.22 | 54.4881 | 53.84 | 52,475 |
| Apr 15 2024 | 54.68 | -0.66 | -1.19% | 55.84 | 55.89 | 54.50 | 73,389 |
| Apr 12 2024 | 55.34 | -1.28 | -2.26% | 55.91 | 56.00 | 55.2009 | 55,999 |
| Apr 11 2024 | 56.62 | 0.32 | 0.57% | 56.47 | 56.72 | 55.92 | 110,970 |
| Apr 10 2024 | 56.30 | -1.07 | -1.87% | 56.30 | 56.5601 | 56.0393 | 37,001 |
| Apr 09 2024 | 57.37 | 0.58 | 1.02% | 57.08 | 57.40 | 56.89 | 121,754 |
| Apr 08 2024 | 56.79 | 0.08 | 0.14% | 56.79 | 57.00 | 56.70 | 52,556 |
| Apr 05 2024 | 56.71 | 0.17 | 0.30% | 56.37 | 56.99 | 56.37 | 47,876 |
| Apr 04 2024 | 56.54 | -0.83 | -1.45% | 57.78 | 57.94 | 56.51 | 56,499 |
| Apr 03 2024 | 57.37 | 0.08 | 0.14% | 57.09 | 57.5899 | 57.00 | 45,591 |
| Apr 02 2024 | 57.29 | -0.83 | -1.43% | 57.40 | 57.55 | 56.97 | 60,735 |
| Apr 01 2024 | 58.12 | -0.52 | -0.89% | 58.73 | 58.74 | 57.96 | 62,958 |
| Mar 28 2024 | 58.64 | 0.11 | 0.19% | 58.55 | 58.73 | 58.445 | 35,969 |
| Mar 27 2024 | 58.53 | 0.48 | 0.83% | 58.45 | 58.5894 | 57.995 | 44,160 |
| Mar 26 2024 | 58.05 | -0.18 | -0.31% | 58.38 | 58.4583 | 58.05 | 39,322 |
| Mar 25 2024 | 58.23 | -0.24 | -0.41% | 58.08 | 58.36 | 58.00 | 165,182 |
| Mar 22 2024 | 58.47 | -0.15 | -0.26% | 58.55 | 58.81 | 58.27 | 43,477 |
| Mar 21 2024 | 58.62 | 0.39 | 0.67% | 58.50 | 58.9811 | 58.50 | 79,011 |
| Mar 20 2024 | 58.23 | 0.66 | 1.15% | 57.77 | 58.34 | 57.34 | 141,431 |
| Mar 19 2024 | 57.57 | 0.06 | 0.10% | 57.14 | 57.6603 | 57.02 | 31,219 |
| Mar 18 2024 | 57.51 | 0.11 | 0.19% | 58.16 | 58.16 | 57.49 | 117,141 |
| Mar 15 2024 | 57.40 | -0.02 | -0.03% | 57.27 | 57.5923 | 57.17 | 55,383 |
| Mar 14 2024 | 57.42 | -0.80 | -1.37% | 58.35 | 58.35 | 57.16 | 67,528 |
| Mar 13 2024 | 58.22 | -0.60 | -1.02% | 58.56 | 58.68 | 58.1605 | 67,050 |
| Mar 12 2024 | 58.82 | 0.55 | 0.94% | 58.57 | 58.86 | 58.13 | 61,145 |
| Mar 11 2024 | 58.27 | -0.57 | -0.97% | 58.38 | 58.5399 | 58.10 | 163,473 |
| Mar 08 2024 | 58.84 | -0.34 | -0.57% | 59.51 | 59.747 | 58.80 | 38,614 |
| Mar 07 2024 | 59.18 | 0.87 | 1.49% | 58.80 | 59.26 | 58.63 | 157,767 |
| Mar 06 2024 | 58.31 | 0.90 | 1.57% | 57.94 | 58.699 | 57.94 | 54,529 |
| Mar 05 2024 | 57.41 | -0.74 | -1.27% | 57.99 | 58.0574 | 57.23 | 128,232 |
| Mar 04 2024 | 58.15 | -0.14 | -0.24% | 58.13 | 58.42 | 58.02 | 56,404 |
| Mar 01 2024 | 58.29 | 0.88 | 1.53% | 57.50 | 58.45 | 57.42 | 79,130 |
| Feb 29 2024 | 57.41 | 0.41 | 0.72% | 57.31 | 57.66 | 57.15 | 129,000 |
| Feb 28 2024 | 57.00 | -0.41 | -0.71% | 56.82 | 57.1099 | 56.77 | 30,523 |
| Feb 27 2024 | 57.41 | 0.53 | 0.93% | 57.16 | 57.4999 | 57.16 | 38,773 |
| Feb 26 2024 | 56.88 | 0.30 | 0.53% | 56.69 | 57.00 | 56.51 | 63,480 |
| Feb 23 2024 | 56.58 | -0.24 | -0.42% | 56.83 | 57.00 | 56.55 | 37,695 |
| Feb 22 2024 | 56.82 | 0.97 | 1.74% | 56.53 | 56.979 | 56.53 | 60,216 |
| Feb 21 2024 | 55.85 | -0.39 | -0.69% | 56.07 | 56.07 | 55.48 | 114,855 |
| Feb 20 2024 | 56.24 | 0.15 | 0.27% | 56.04 | 56.61 | 55.93 | 52,380 |
| Feb 16 2024 | 56.09 | -0.29 | -0.51% | 56.27 | 56.535 | 55.98 | 42,669 |
| Feb 15 2024 | 56.38 | 0.56 | 1.00% | 56.05 | 56.50 | 56.03 | 53,137 |
| Feb 14 2024 | 55.82 | 1.04 | 1.90% | 55.22 | 55.9595 | 55.0628 | 67,981 |
| Feb 13 2024 | 54.78 | -1.49 | -2.65% | 55.05 | 55.28 | 54.4276 | 103,073 |
| Feb 12 2024 | 56.27 | 0.19 | 0.34% | 56.11 | 56.67 | 56.11 | 127,906 |
