Register for streaming realtime charts, analysis tools, and prices.
RBOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 7.83 | 0.13 | 1.69% | 7.92 | 8.55 | 7.695 | 46,348 |
| Jul 25 2024 | 7.70 | 0.25 | 3.36% | 7.36 | 7.96 | 7.2265 | 31,604 |
| Jul 24 2024 | 7.45 | 0.23 | 3.19% | 7.21 | 7.61 | 6.6659 | 35,680 |
| Jul 23 2024 | 7.22 | -0.21 | -2.83% | 7.38 | 7.70 | 7.06 | 36,747 |
| Jul 22 2024 | 7.43 | -0.42 | -5.35% | 7.78 | 7.885 | 7.07 | 27,467 |
| Jul 19 2024 | 7.85 | 0.06 | 0.77% | 7.85 | 8.10 | 7.6501 | 12,042 |
| Jul 18 2024 | 7.79 | -0.43 | -5.23% | 8.26 | 8.35 | 7.79 | 35,959 |
| Jul 17 2024 | 8.22 | -0.31 | -3.63% | 8.30 | 8.59 | 7.83 | 45,918 |
| Jul 16 2024 | 8.53 | -0.17 | -1.95% | 8.78 | 8.8784 | 8.00 | 34,338 |
| Jul 15 2024 | 8.70 | 0.07 | 0.81% | 9.00 | 9.11 | 8.4792 | 33,298 |
| Jul 12 2024 | 8.63 | -0.78 | -8.29% | 8.91 | 9.20 | 8.4501 | 59,874 |
| Jul 11 2024 | 9.41 | 0.16 | 1.73% | 9.41 | 9.6852 | 8.5994 | 54,907 |
| Jul 10 2024 | 9.25 | 0.10 | 1.09% | 9.11 | 9.775 | 8.38 | 52,901 |
| Jul 09 2024 | 9.15 | -0.25 | -2.66% | 10.12 | 11.42 | 8.0001 | 180,476 |
| Jul 08 2024 | 9.40 | 2.07 | 28.24% | 7.79 | 9.51 | 7.4839 | 98,669 |
| Jul 05 2024 | 7.33 | 0.42 | 6.08% | 6.92 | 7.40 | 6.6933 | 33,518 |
| Jul 03 2024 | 6.91 | 0.35 | 5.34% | 6.60 | 7.05 | 6.40 | 24,791 |
| Jul 02 2024 | 6.56 | 1.16 | 21.48% | 5.28 | 7.10 | 5.28 | 106,497 |
| Jul 01 2024 | 5.40 | -1.57 | -22.53% | 5.81 | 5.93 | 5.19 | 51,805 |
| Jun 28 2024 | 6.97 | 0.00 | 0.00% | 6.97 | 6.97 | 6.97 | 0 |
| Jun 27 2024 | 6.97 | 0.30 | 4.50% | 6.67 | 7.04 | 6.60 | 36,100 |
| Jun 26 2024 | 6.67 | -0.75 | -10.11% | 7.38 | 7.60 | 6.54 | 27,875 |
| Jun 25 2024 | 7.42 | 0.01 | 0.13% | 7.38 | 7.4382 | 7.00 | 32,535 |
| Jun 24 2024 | 7.41 | 0.45 | 6.47% | 7.00 | 7.41 | 6.91 | 31,184 |
| Jun 21 2024 | 6.96 | -0.13 | -1.83% | 7.04 | 7.30 | 6.6377 | 31,511 |
| Jun 20 2024 | 7.09 | 0.37 | 5.51% | 6.58 | 7.15 | 6.45 | 39,809 |
| Jun 18 2024 | 6.72 | -0.14 | -2.04% | 6.83 | 6.93 | 6.3965 | 46,865 |
| Jun 17 2024 | 6.86 | -1.26 | -15.52% | 8.12 | 8.12 | 6.685 | 75,904 |
| Jun 14 2024 | 8.12 | -1.27 | -13.53% | 9.30 | 9.36 | 8.06 | 54,746 |
| Jun 13 2024 | 9.39 | 0.69 | 7.89% | 9.75 | 9.75 | 7.55 | 76,171 |
| Jun 12 2024 | 8.703 | 0.00 | 0.03% | 8.976 | 9.2438 | 8.697 | 22,699 |
| Jun 11 2024 | 8.70 | -2.03 | -18.88% | 9.30 | 9.30 | 8.40 | 43,523 |
| Jun 10 2024 | 10.725 | 0.67 | 6.72% | 10.251 | 11.034 | 9.90 | 17,728 |
| Jun 07 2024 | 10.05 | -0.63 | -5.90% | 10.359 | 10.68 | 9.90 | 6,684 |
| Jun 06 2024 | 10.68 | -0.05 | -0.48% | 10.50 | 10.902 | 9.63 | 9,122 |
| Jun 05 2024 | 10.731 | 1.04 | 10.74% | 9.951 | 10.731 | 9.4503 | 11,869 |
| Jun 04 2024 | 9.69 | -0.05 | -0.55% | 9.60 | 9.744 | 9.45 | 6,808 |
| Jun 03 2024 | 9.744 | 0.29 | 3.08% | 10.197 | 10.35 | 9.15 | 11,566 |
| May 31 2024 | 9.453 | 0.53 | 5.88% | 8.928 | 9.63 | 8.928 | 10,663 |
| May 30 2024 | 8.928 | -0.07 | -0.80% | 9.84 | 9.84 | 8.82 | 14,398 |
| May 29 2024 | 9.00 | -0.93 | -9.37% | 9.996 | 10.497 | 9.00 | 11,630 |
| May 28 2024 | 9.93 | -0.58 | -5.48% | 10.839 | 11.052 | 9.90 | 11,765 |
| May 24 2024 | 10.506 | -0.69 | -6.19% | 11.043 | 11.2341 | 10.50 | 8,838 |
| May 23 2024 | 11.199 | -1.35 | -10.78% | 12.30 | 12.30 | 11.10 | 10,958 |
| May 22 2024 | 12.552 | 1.89 | 17.69% | 9.918 | 12.552 | 9.66 | 36,452 |
| May 21 2024 | 10.665 | -0.78 | -6.79% | 11.70 | 11.70 | 10.26 | 10,955 |
| May 20 2024 | 11.442 | -1.23 | -9.69% | 12.60 | 13.20 | 11.397 | 20,500 |
| May 17 2024 | 12.669 | 2.77 | 27.93% | 9.918 | 12.90 | 9.918 | 41,422 |
| May 16 2024 | 9.903 | 0.65 | 7.07% | 9.30 | 10.497 | 9.1508 | 13,543 |
| May 15 2024 | 9.249 | -0.64 | -6.46% | 9.90 | 9.90 | 9.00 | 7,622 |
| May 14 2024 | 9.888 | 1.34 | 15.65% | 8.595 | 9.888 | 8.40 | 15,493 |
| May 13 2024 | 8.55 | -0.15 | -1.72% | 9.171 | 9.171 | 8.2503 | 11,275 |
| May 10 2024 | 8.70 | -0.17 | -1.86% | 8.949 | 9.30 | 8.70 | 7,896 |
| May 09 2024 | 8.865 | -0.20 | -2.25% | 9.00 | 9.30 | 8.85 | 6,905 |
| May 08 2024 | 9.069 | -0.02 | -0.20% | 9.90 | 9.90 | 9.006 | 5,818 |
| May 07 2024 | 9.087 | 0.06 | 0.63% | 9.075 | 9.45 | 8.85 | 6,487 |
| May 06 2024 | 9.03 | -0.28 | -3.03% | 9.30 | 9.90 | 9.00 | 14,852 |
| May 03 2024 | 9.312 | 0.27 | 2.99% | 9.336 | 9.336 | 9.015 | 6,457 |
| May 02 2024 | 9.042 | 0.61 | 7.26% | 8.58 | 9.30 | 8.55 | 13,770 |
| May 01 2024 | 8.43 | 0.01 | 0.14% | 9.00 | 9.117 | 8.34 | 17,218 |
| Apr 30 2024 | 8.418 | 0.02 | 0.21% | 8.40 | 9.09 | 8.166 | 19,888 |
| Apr 29 2024 | 8.40 | 0.30 | 3.70% | 7.998 | 8.85 | 7.995 | 17,624 |
