Register for real-time alerts, custom portfolio, and market movers
ROBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,740.50 | -11.75 | -0.67% | 1,739.50 | 1,748.00 | 1,720.50 | 15,137 |
| Jun 20 2024 | 1,752.25 | 12.25 | 0.70% | 1,748.50 | 1,753.50 | 1,736.75 | 16,228 |
| Jun 19 2024 | 1,740.00 | -9.50 | -0.54% | 1,744.00 | 1,746.25 | 1,733.00 | 18,522 |
| Jun 18 2024 | 1,749.50 | 21.50 | 1.24% | 1,741.00 | 1,751.50 | 1,736.75 | 13,221 |
| Jun 17 2024 | 1,728.00 | -4.00 | -0.23% | 1,727.50 | 1,734.50 | 1,713.00 | 10,956 |
| Jun 14 2024 | 1,732.00 | -7.75 | -0.45% | 1,740.00 | 1,744.75 | 1,726.00 | 7,891 |
| Jun 13 2024 | 1,739.75 | -25.75 | -1.46% | 1,752.50 | 1,763.50 | 1,738.00 | 17,632 |
| Jun 12 2024 | 1,765.50 | 31.50 | 1.82% | 1,738.50 | 1,770.25 | 1,722.00 | 58,416 |
| Jun 11 2024 | 1,734.00 | -12.50 | -0.72% | 1,748.50 | 1,750.00 | 1,729.00 | 18,353 |
| Jun 10 2024 | 1,746.50 | -3.00 | -0.17% | 1,744.00 | 1,747.75 | 1,720.25 | 11,861 |
| Jun 07 2024 | 1,749.50 | -12.00 | -0.68% | 1,757.50 | 1,876.00 | 1,718.25 | 21,546 |
| Jun 06 2024 | 1,761.50 | 1.50 | 0.09% | 1,762.00 | 1,795.25 | 1,753.75 | 14,294 |
| Jun 05 2024 | 1,760.00 | 19.50 | 1.12% | 1,739.50 | 1,761.25 | 1,738.75 | 14,419 |
| Jun 04 2024 | 1,740.50 | -14.00 | -0.80% | 1,747.50 | 1,756.25 | 1,721.00 | 19,566 |
| Jun 03 2024 | 1,754.50 | 14.00 | 0.80% | 1,768.50 | 1,775.50 | 1,748.50 | 18,588 |
| May 31 2024 | 1,740.50 | -6.50 | -0.37% | 1,742.50 | 1,756.25 | 1,731.25 | 33,559 |
| May 30 2024 | 1,747.00 | -3.25 | -0.19% | 1,744.50 | 1,752.00 | 1,734.00 | 6,692 |
| May 29 2024 | 1,750.25 | -27.25 | -1.53% | 1,755.50 | 1,758.75 | 1,729.75 | 19,420 |
| May 28 2024 | 1,777.50 | -7.00 | -0.39% | 1,784.50 | 1,791.50 | 1,775.50 | 13,501 |
| May 24 2024 | 1,784.50 | -5.25 | -0.29% | 1,779.00 | 1,792.00 | 1,772.00 | 13,478 |
| May 23 2024 | 1,789.75 | -2.00 | -0.11% | 1,797.00 | 1,806.00 | 1,779.50 | 52,657 |
| May 22 2024 | 1,791.75 | -2.25 | -0.13% | 1,784.00 | 1,799.50 | 1,779.75 | 12,191 |
| May 21 2024 | 1,794.00 | -19.00 | -1.05% | 1,791.00 | 1,796.00 | 1,786.25 | 21,764 |
| May 20 2024 | 1,813.00 | 15.00 | 0.83% | 1,810.00 | 1,814.00 | 1,802.50 | 14,878 |
| May 17 2024 | 1,798.00 | -14.50 | -0.80% | 1,806.00 | 1,811.75 | 1,798.00 | 26,382 |
| May 16 2024 | 1,812.50 | -5.50 | -0.30% | 1,816.50 | 1,817.75 | 1,812.50 | 5,223 |
| May 15 2024 | 1,818.00 | 2.75 | 0.15% | 1,807.50 | 1,875.00 | 1,787.00 | 10,072 |
| May 14 2024 | 1,815.25 | -0.75 | -0.04% | 1,798.00 | 1,822.00 | 1,796.50 | 17,197 |
| May 13 2024 | 1,816.00 | -3.25 | -0.18% | 1,822.00 | 1,823.75 | 1,813.25 | 14,715 |
| May 10 2024 | 1,819.25 | -2.50 | -0.14% | 1,817.50 | 1,831.00 | 1,816.50 | 18,004 |
| May 09 2024 | 1,821.75 | 11.50 | 0.64% | 1,813.00 | 1,835.25 | 1,801.00 | 11,850 |
| May 08 2024 | 1,810.25 | 1.25 | 0.07% | 1,812.50 | 1,823.00 | 1,804.50 | 10,089 |
| May 07 2024 | 1,809.00 | 29.50 | 1.66% | 1,803.00 | 1,809.75 | 1,781.75 | 17,845 |
| May 03 2024 | 1,779.50 | 20.00 | 1.14% | 1,765.50 | 1,877.00 | 1,753.00 | 23,694 |
| May 02 2024 | 1,759.50 | 19.25 | 1.11% | 1,763.50 | 1,765.25 | 1,749.75 | 11,237 |
| May 01 2024 | 1,740.25 | -12.75 | -0.73% | 1,750.50 | 1,758.25 | 1,732.00 | 19,548 |
| Apr 30 2024 | 1,753.00 | -8.25 | -0.47% | 1,765.00 | 1,771.75 | 1,750.75 | 17,024 |
| Apr 29 2024 | 1,761.25 | 5.00 | 0.28% | 1,762.00 | 1,774.75 | 1,744.50 | 16,038 |
| Apr 26 2024 | 1,756.25 | 41.50 | 2.42% | 1,736.00 | 1,763.00 | 1,720.00 | 22,256 |
| Apr 25 2024 | 1,714.75 | -33.00 | -1.89% | 1,733.50 | 1,742.00 | 1,700.00 | 9,977 |
| Apr 24 2024 | 1,747.75 | -1.75 | -0.10% | 1,752.50 | 1,772.50 | 1,742.00 | 13,409 |
| Apr 23 2024 | 1,749.50 | 26.50 | 1.54% | 1,737.00 | 1,751.25 | 1,720.00 | 7,380 |
| Apr 22 2024 | 1,723.00 | -2.00 | -0.12% | 1,729.00 | 1,749.75 | 1,721.25 | 9,808 |
| Apr 19 2024 | 1,725.00 | -12.25 | -0.71% | 1,709.50 | 1,732.50 | 1,698.50 | 9,182 |
| Apr 18 2024 | 1,737.25 | 3.00 | 0.17% | 1,734.50 | 1,743.25 | 1,712.00 | 15,179 |
| Apr 17 2024 | 1,734.25 | -13.25 | -0.76% | 1,742.50 | 1,871.75 | 1,727.50 | 14,215 |
| Apr 16 2024 | 1,747.50 | -29.75 | -1.67% | 1,746.50 | 1,754.50 | 1,726.50 | 27,958 |
| Apr 15 2024 | 1,777.25 | -10.75 | -0.60% | 1,785.50 | 1,806.75 | 1,773.75 | 9,075 |
| Apr 12 2024 | 1,788.00 | -2.50 | -0.14% | 1,810.50 | 1,898.50 | 1,781.50 | 13,396 |
| Apr 11 2024 | 1,790.50 | -12.50 | -0.69% | 1,794.50 | 1,815.00 | 1,769.25 | 38,749 |
| Apr 10 2024 | 1,803.00 | 0.50 | 0.03% | 1,814.00 | 1,894.75 | 1,739.75 | 21,163 |
| Apr 09 2024 | 1,802.50 | 0.75 | 0.04% | 1,804.50 | 1,816.00 | 1,788.00 | 8,193 |
| Apr 08 2024 | 1,801.75 | 3.25 | 0.18% | 1,796.00 | 1,804.75 | 1,789.25 | 10,555 |
| Apr 05 2024 | 1,798.50 | -28.00 | -1.53% | 1,794.50 | 1,807.00 | 1,776.75 | 9,330 |
| Apr 04 2024 | 1,826.50 | 3.50 | 0.19% | 1,823.50 | 1,829.25 | 1,805.00 | 8,246 |
| Apr 03 2024 | 1,823.00 | -5.00 | -0.27% | 1,819.50 | 1,834.50 | 1,801.25 | 9,067 |
| Apr 02 2024 | 1,828.00 | -30.50 | -1.64% | 1,848.50 | 1,855.25 | 1,815.00 | 12,384 |
| Mar 28 2024 | 1,858.50 | 13.00 | 0.70% | 1,855.00 | 1,875.00 | 1,837.50 | 23,206 |
| Mar 27 2024 | 1,845.50 | 1.50 | 0.08% | 1,847.50 | 1,853.75 | 1,835.50 | 14,769 |
| Mar 26 2024 | 1,844.00 | 0.00 | 0.00% | 1,845.00 | 1,858.75 | 1,840.50 | 14,562 |
