Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBGPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 58.824 | 0.16 | 0.27% | 59.30 | 59.30 | 57.34 | 1,828 |
| May 09 2024 | 58.664 | 2.41 | 4.29% | 56.964 | 59.334 | 56.964 | 1,858 |
| May 08 2024 | 56.25 | -0.62 | -1.09% | 56.33 | 57.77 | 55.79 | 3,905 |
| May 07 2024 | 56.87 | 1.62 | 2.92% | 56.608 | 56.87 | 56.608 | 1,175 |
| May 06 2024 | 55.254 | -1.57 | -2.76% | 57.958 | 57.958 | 54.982 | 3,883 |
| May 03 2024 | 56.82 | 0.33 | 0.59% | 56.07 | 57.48 | 56.07 | 2,559 |
| May 02 2024 | 56.488 | 1.35 | 2.46% | 57.784 | 57.784 | 54.57 | 3,168 |
| May 01 2024 | 55.134 | 0.26 | 0.48% | 55.134 | 55.134 | 55.134 | 3,291 |
| Apr 30 2024 | 54.87 | -0.85 | -1.53% | 55.016 | 55.77 | 54.87 | 1,906 |
| Apr 29 2024 | 55.72 | 0.61 | 1.10% | 58.144 | 58.158 | 55.72 | 2,977 |
| Apr 26 2024 | 55.112 | 0.59 | 1.07% | 57.084 | 57.084 | 54.014 | 1,647 |
| Apr 25 2024 | 54.526 | 0.59 | 1.09% | 53.696 | 55.784 | 53.688 | 2,971 |
| Apr 24 2024 | 53.94 | 1.84 | 3.53% | 54.46 | 55.178 | 53.94 | 3,442 |
| Apr 23 2024 | 52.102 | 0.04 | 0.08% | 52.57 | 55.44 | 52.102 | 4,416 |
| Apr 22 2024 | 52.06 | 0.31 | 0.60% | 51.842 | 54.278 | 51.842 | 4,844 |
| Apr 19 2024 | 51.75 | 0.14 | 0.27% | 52.29 | 52.75 | 50.80 | 3,574 |
| Apr 18 2024 | 51.61 | -0.39 | -0.75% | 51.03 | 52.43 | 51.02 | 4,700 |
| Apr 17 2024 | 52.00 | 1.18 | 2.32% | 51.438 | 52.00 | 50.76 | 34,490 |
| Apr 16 2024 | 50.822 | -0.98 | -1.89% | 52.378 | 52.378 | 50.822 | 2,657 |
| Apr 15 2024 | 51.80 | 0.18 | 0.35% | 53.352 | 53.352 | 51.35 | 7,961 |
| Apr 12 2024 | 51.618 | -2.09 | -3.90% | 51.79 | 53.26 | 51.618 | 323,910 |
| Apr 11 2024 | 53.712 | -0.91 | -1.66% | 53.60 | 53.712 | 53.178 | 2,165 |
| Apr 10 2024 | 54.62 | 0.82 | 1.53% | 54.22 | 54.63 | 54.206 | 4,361 |
| Apr 09 2024 | 53.798 | -2.08 | -3.73% | 54.124 | 54.124 | 53.768 | 2,411 |
| Apr 08 2024 | 55.88 | 2.33 | 4.35% | 54.17 | 55.88 | 54.17 | 2,143 |
| Apr 05 2024 | 53.548 | -0.91 | -1.67% | 55.986 | 55.986 | 53.548 | 4,863 |
| Apr 04 2024 | 54.46 | 1.12 | 2.10% | 55.63 | 55.63 | 54.22 | 1,967 |
| Apr 03 2024 | 53.34 | -0.42 | -0.78% | 53.76 | 54.242 | 52.895 | 5,898 |
| Apr 02 2024 | 53.76 | -2.92 | -5.15% | 54.50 | 54.67 | 53.76 | 12,686 |
| Apr 01 2024 | 56.68 | -0.44 | -0.77% | 54.75 | 59.04 | 54.75 | 4,066 |
| Mar 28 2024 | 57.12 | 0.92 | 1.64% | 57.33 | 57.7117 | 56.938 | 2,906 |
| Mar 27 2024 | 56.20 | 1.65 | 3.02% | 54.30 | 56.20 | 54.30 | 2,430 |
| Mar 26 2024 | 54.55 | -0.33 | -0.61% | 55.212 | 55.22 | 54.55 | 1,926 |
| Mar 25 2024 | 54.884 | -0.01 | -0.01% | 54.03 | 55.47 | 53.4383 | 2,252 |
| Mar 22 2024 | 54.89 | 1.04 | 1.93% | 55.60 | 55.60 | 54.89 | 3,584 |
| Mar 21 2024 | 53.85 | -0.84 | -1.54% | 54.616 | 54.616 | 53.85 | 1,637 |
| Mar 20 2024 | 54.69 | -0.45 | -0.82% | 54.546 | 54.69 | 54.546 | 2,589 |
| Mar 19 2024 | 55.14 | -3.00 | -5.16% | 56.51 | 57.20 | 55.14 | 2,036 |
| Mar 18 2024 | 58.14 | 1.63 | 2.88% | 58.20 | 58.20 | 58.14 | 1,093 |
| Mar 15 2024 | 56.51 | -10.43 | -15.58% | 60.6499 | 60.6499 | 53.77 | 4,366 |
| Mar 14 2024 | 66.94 | 0.92 | 1.39% | 66.552 | 66.94 | 66.422 | 2,570 |
| Mar 13 2024 | 66.02 | 0.14 | 0.22% | 66.75 | 66.75 | 66.02 | 2,505 |
| Mar 12 2024 | 65.878 | -0.28 | -0.43% | 67.42 | 67.42 | 65.878 | 5,341 |
| Mar 11 2024 | 66.1602 | -0.15 | -0.22% | 65.92 | 66.1858 | 65.92 | 2,637 |
| Mar 08 2024 | 66.308 | 1.87 | 2.90% | 66.02 | 67.214 | 66.00 | 5,482 |
| Mar 07 2024 | 64.44 | 0.64 | 1.00% | 64.44 | 64.44 | 64.44 | 430 |
| Mar 06 2024 | 63.80 | -0.44 | -0.68% | 63.766 | 63.996 | 63.766 | 1,316 |
| Mar 05 2024 | 64.24 | -0.28 | -0.43% | 64.24 | 64.24 | 64.24 | 11,870 |
| Mar 04 2024 | 64.518 | -0.44 | -0.67% | 66.55 | 66.55 | 64.518 | 818 |
| Mar 01 2024 | 64.9547 | 1.41 | 2.22% | 63.65 | 65.00 | 63.65 | 3,110 |
| Feb 29 2024 | 63.5457 | -0.01 | -0.02% | 62.322 | 63.5457 | 62.322 | 18,181 |
| Feb 28 2024 | 63.56 | -10.88 | -14.62% | 63.56 | 63.56 | 63.56 | 1,919 |
| Feb 27 2024 | 74.44 | 0.00 | 0.00% | 74.44 | 74.44 | 74.44 | 0 |
| Feb 26 2024 | 74.44 | 1.62 | 2.22% | 74.44 | 74.44 | 74.44 | 1,187 |
| Feb 23 2024 | 72.822 | 0.34 | 0.46% | 74.73 | 74.73 | 72.822 | 644 |
| Feb 22 2024 | 72.486 | -0.53 | -0.73% | 71.92 | 72.486 | 71.92 | 1,220 |
| Feb 21 2024 | 73.02 | 0.21 | 0.29% | 74.17 | 74.17 | 73.02 | 1,295 |
| Feb 20 2024 | 72.808 | 0.56 | 0.77% | 72.808 | 72.808 | 72.808 | 653 |
| Feb 16 2024 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0 |
| Feb 15 2024 | 72.25 | -0.22 | -0.30% | 73.116 | 73.136 | 72.25 | 845 |
| Feb 14 2024 | 72.468 | -0.68 | -0.93% | 72.462 | 72.468 | 70.422 | 5,633 |
| Feb 13 2024 | 73.148 | 1.18 | 1.64% | 71.5735 | 73.148 | 71.162 | 4,145 |
| Feb 12 2024 | 71.97 | -0.73 | -1.00% | 73.38 | 73.38 | 71.97 | 806 |
