Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.62 | -0.03 | -1.13% | 2.65 | 2.68 | 2.62 | 14,400 |
| May 09 2024 | 2.65 | -0.03 | -1.12% | 2.68 | 2.69 | 2.65 | 13,244 |
| May 08 2024 | 2.68 | 0.03 | 1.13% | 2.65 | 2.69 | 2.64 | 3,500 |
| May 07 2024 | 2.65 | -0.03 | -1.12% | 2.68 | 2.68 | 2.62 | 5,800 |
| May 06 2024 | 2.68 | 0.14 | 5.51% | 2.71 | 2.71 | 2.68 | 7,721 |
| May 03 2024 | 2.54 | -0.05 | -1.93% | 2.62 | 2.62 | 2.54 | 45,200 |
| May 02 2024 | 2.59 | 0.03 | 1.17% | 2.57 | 2.62 | 2.54 | 33,700 |
| May 01 2024 | 2.56 | -0.06 | -2.29% | 2.64 | 2.64 | 2.52 | 10,117 |
| Apr 30 2024 | 2.62 | -0.06 | -2.24% | 2.71 | 2.71 | 2.60 | 31,601 |
| Apr 29 2024 | 2.68 | -0.03 | -1.11% | 2.71 | 2.72 | 2.67 | 611,600 |
| Apr 26 2024 | 2.71 | 0.03 | 1.12% | 2.64 | 2.72 | 2.64 | 13,425 |
| Apr 25 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.69 | 2.68 | 3,100 |
| Apr 24 2024 | 2.68 | -0.08 | -2.90% | 2.72 | 2.72 | 2.68 | 13,900 |
| Apr 23 2024 | 2.76 | 0.08 | 2.99% | 2.71 | 2.76 | 2.69 | 107,321 |
| Apr 22 2024 | 2.68 | 0.00 | 0.00% | 2.70 | 2.70 | 2.66 | 23,557 |
| Apr 19 2024 | 2.68 | -0.04 | -1.47% | 2.75 | 2.77 | 2.68 | 12,210 |
| Apr 18 2024 | 2.72 | -0.04 | -1.45% | 2.72 | 2.75 | 2.69 | 10,800 |
| Apr 17 2024 | 2.76 | 0.05 | 1.85% | 2.71 | 2.76 | 2.69 | 16,800 |
| Apr 16 2024 | 2.71 | -0.10 | -3.56% | 2.80 | 2.80 | 2.66 | 34,625 |
| Apr 15 2024 | 2.81 | -0.04 | -1.40% | 2.82 | 2.89 | 2.80 | 13,211 |
| Apr 12 2024 | 2.85 | -0.03 | -1.04% | 2.86 | 2.92 | 2.82 | 19,300 |
| Apr 11 2024 | 2.88 | 0.03 | 1.05% | 2.87 | 2.91 | 2.80 | 106,171 |
| Apr 10 2024 | 2.85 | 0.17 | 6.34% | 2.67 | 2.85 | 2.67 | 33,138 |
| Apr 09 2024 | 2.68 | -0.02 | -0.74% | 2.75 | 2.75 | 2.68 | 37,022 |
| Apr 08 2024 | 2.70 | 0.01 | 0.37% | 2.69 | 2.71 | 2.69 | 154,400 |
| Apr 05 2024 | 2.69 | 0.00 | 0.00% | 2.61 | 2.72 | 2.61 | 41,300 |
| Apr 04 2024 | 2.69 | -0.01 | -0.37% | 2.70 | 2.70 | 2.65 | 7,871 |
| Apr 03 2024 | 2.70 | 0.05 | 1.89% | 2.62 | 2.70 | 2.62 | 30,100 |
| Apr 02 2024 | 2.65 | 0.10 | 3.92% | 2.58 | 2.70 | 2.58 | 488,200 |
| Apr 01 2024 | 2.55 | -0.05 | -1.92% | 2.63 | 2.63 | 2.55 | 13,581 |
| Mar 28 2024 | 2.60 | 0.06 | 2.36% | 2.57 | 2.62 | 2.56 | 47,200 |
| Mar 27 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.54 | 2.53 | 105,600 |
| Mar 26 2024 | 2.54 | -0.02 | -0.78% | 2.56 | 2.56 | 2.53 | 69,000 |
| Mar 25 2024 | 2.56 | -0.01 | -0.39% | 2.57 | 2.61 | 2.54 | 14,208 |
| Mar 22 2024 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 2.55 | 39,804 |
| Mar 21 2024 | 2.56 | 0.03 | 1.19% | 2.52 | 2.58 | 2.52 | 10,500 |
| Mar 20 2024 | 2.53 | -0.04 | -1.56% | 2.53 | 2.53 | 2.53 | 401 |
| Mar 19 2024 | 2.57 | -0.03 | -1.15% | 2.63 | 2.66 | 2.55 | 14,700 |
| Mar 18 2024 | 2.60 | 0.04 | 1.56% | 2.56 | 2.65 | 2.52 | 33,166 |
| Mar 15 2024 | 2.56 | 0.20 | 8.47% | 2.49 | 2.61 | 2.49 | 27,400 |
| Mar 14 2024 | 2.36 | -0.02 | -0.84% | 2.38 | 2.40 | 2.36 | 55,600 |
| Mar 13 2024 | 2.38 | 0.03 | 1.28% | 2.36 | 2.40 | 2.36 | 10,500 |
| Mar 12 2024 | 2.35 | -0.01 | -0.42% | 2.34 | 2.35 | 2.30 | 400 |
| Mar 11 2024 | 2.36 | 0.00 | 0.00% | 2.29 | 2.38 | 2.29 | 7,485 |
| Mar 08 2024 | 2.36 | 0.00 | 0.00% | 2.33 | 2.37 | 2.33 | 3,900 |
| Mar 07 2024 | 2.36 | 0.01 | 0.43% | 2.37 | 2.37 | 2.36 | 3,100 |
| Mar 06 2024 | 2.35 | 0.05 | 2.17% | 2.37 | 2.37 | 2.35 | 5,300 |
| Mar 05 2024 | 2.30 | 0.04 | 1.77% | 2.26 | 2.30 | 2.26 | 13,500 |
| Mar 04 2024 | 2.26 | -0.04 | -1.74% | 2.23 | 2.26 | 2.19 | 7,600 |
| Mar 01 2024 | 2.30 | 0.00 | 0.00% | 2.24 | 2.37 | 2.24 | 10,950 |
| Feb 29 2024 | 2.30 | 0.01 | 0.44% | 2.30 | 2.30 | 2.29 | 6,094 |
| Feb 28 2024 | 2.29 | 0.06 | 2.69% | 2.25 | 2.30 | 2.25 | 9,400 |
| Feb 27 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0 |
| Feb 26 2024 | 2.23 | 0.00 | 0.00% | 2.20 | 2.25 | 2.20 | 5,100 |
| Feb 23 2024 | 2.23 | 0.03 | 1.36% | 2.22 | 2.25 | 2.21 | 2,900 |
| Feb 22 2024 | 2.20 | -0.07 | -3.08% | 2.23 | 2.25 | 2.20 | 9,400 |
| Feb 21 2024 | 2.27 | 0.03 | 1.34% | 2.24 | 2.27 | 2.23 | 7,000 |
| Feb 20 2024 | 2.24 | -0.01 | -0.44% | 2.25 | 2.25 | 2.24 | 7,800 |
| Feb 16 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 2,100 |
| Feb 15 2024 | 2.25 | 0.02 | 0.90% | 2.18 | 2.26 | 2.18 | 24,701 |
| Feb 14 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.24 | 2.23 | 8,300 |
| Feb 13 2024 | 2.23 | -0.01 | -0.45% | 2.24 | 2.24 | 2.23 | 3,300 |
