Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RBED11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 140.68 | 0.54 | 0.39% | 140.14 | 141.27 | 140.07 | 718 |
| May 15 2024 | 140.14 | 1.09 | 0.78% | 139.83 | 140.16 | 139.61 | 775 |
| May 14 2024 | 139.05 | -1.54 | -1.10% | 140.60 | 140.60 | 139.00 | 1,026 |
| May 13 2024 | 140.59 | -1.33 | -0.94% | 142.00 | 142.00 | 139.11 | 1,209 |
| May 10 2024 | 141.92 | 1.67 | 1.19% | 140.58 | 142.48 | 139.99 | 1,709 |
| May 09 2024 | 140.25 | -0.25 | -0.18% | 140.56 | 140.58 | 139.10 | 467 |
| May 08 2024 | 140.50 | 0.49 | 0.35% | 140.80 | 141.06 | 139.27 | 1,863 |
| May 07 2024 | 140.01 | -0.96 | -0.68% | 140.96 | 141.20 | 139.91 | 534 |
| May 06 2024 | 140.97 | 1.51 | 1.08% | 139.45 | 140.99 | 139.10 | 1,209 |
| May 03 2024 | 139.46 | -0.24 | -0.17% | 141.33 | 141.35 | 139.02 | 1,058 |
| May 02 2024 | 139.70 | -1.65 | -1.17% | 141.35 | 141.35 | 139.00 | 1,360 |
| Apr 30 2024 | 141.35 | -2.12 | -1.48% | 141.52 | 143.94 | 141.35 | 748 |
| Apr 29 2024 | 143.47 | 2.25 | 1.59% | 141.23 | 143.95 | 140.77 | 443 |
| Apr 26 2024 | 141.22 | 2.08 | 1.49% | 139.73 | 141.97 | 139.73 | 1,178 |
| Apr 25 2024 | 139.14 | -0.23 | -0.17% | 141.99 | 141.99 | 139.00 | 642 |
| Apr 24 2024 | 139.37 | -0.21 | -0.15% | 139.04 | 140.72 | 139.03 | 1,371 |
| Apr 23 2024 | 139.58 | -1.47 | -1.04% | 141.05 | 142.52 | 139.00 | 1,332 |
| Apr 22 2024 | 141.05 | -0.94 | -0.66% | 142.00 | 142.19 | 140.90 | 1,306 |
| Apr 19 2024 | 141.99 | -0.06 | -0.04% | 142.26 | 142.26 | 141.50 | 808 |
| Apr 18 2024 | 142.05 | 0.54 | 0.38% | 142.00 | 142.69 | 141.51 | 387 |
| Apr 17 2024 | 141.51 | -0.44 | -0.31% | 142.49 | 142.95 | 141.51 | 908 |
| Apr 16 2024 | 141.95 | 0.95 | 0.67% | 142.81 | 143.36 | 141.41 | 1,219 |
| Apr 15 2024 | 141.00 | -2.60 | -1.81% | 143.60 | 143.60 | 141.00 | 2,624 |
| Apr 12 2024 | 143.60 | -0.80 | -0.55% | 144.83 | 144.90 | 141.98 | 1,756 |
| Apr 11 2024 | 144.40 | -0.72 | -0.50% | 146.37 | 146.49 | 143.65 | 670 |
| Apr 10 2024 | 145.12 | 0.97 | 0.67% | 144.15 | 146.86 | 143.54 | 4,160 |
| Apr 09 2024 | 144.15 | -0.06 | -0.04% | 144.21 | 144.99 | 144.03 | 709 |
| Apr 08 2024 | 144.21 | 0.33 | 0.23% | 143.88 | 144.84 | 143.88 | 1,015 |
| Apr 05 2024 | 143.88 | 3.01 | 2.14% | 140.98 | 146.00 | 140.60 | 2,748 |
| Apr 04 2024 | 140.87 | -0.24 | -0.17% | 141.11 | 141.81 | 140.03 | 1,388 |
| Apr 03 2024 | 141.11 | -0.88 | -0.62% | 142.28 | 142.48 | 141.11 | 1,013 |
| Apr 02 2024 | 141.99 | -0.56 | -0.39% | 142.30 | 142.57 | 140.49 | 2,666 |
| Apr 01 2024 | 142.55 | -3.09 | -2.12% | 143.90 | 143.90 | 139.33 | 1,760 |
| Mar 28 2024 | 145.64 | 3.60 | 2.53% | 143.00 | 145.78 | 141.99 | 2,668 |
| Mar 27 2024 | 142.04 | -2.95 | -2.03% | 144.80 | 144.80 | 142.04 | 1,200 |
| Mar 26 2024 | 144.99 | 1.22 | 0.85% | 144.43 | 145.75 | 142.00 | 16,732 |
| Mar 25 2024 | 143.77 | 0.46 | 0.32% | 143.40 | 144.20 | 143.31 | 1,219 |
| Mar 22 2024 | 143.31 | -0.47 | -0.33% | 143.74 | 143.74 | 142.60 | 609 |
| Mar 21 2024 | 143.78 | -1.04 | -0.72% | 145.00 | 145.16 | 142.61 | 2,414 |
| Mar 20 2024 | 144.82 | -0.54 | -0.37% | 145.37 | 145.75 | 144.82 | 1,547 |
| Mar 19 2024 | 145.36 | -1.05 | -0.72% | 145.42 | 145.99 | 145.30 | 1,206 |
| Mar 18 2024 | 146.41 | 1.06 | 0.73% | 145.35 | 146.41 | 144.85 | 2,033 |
| Mar 15 2024 | 145.35 | 0.25 | 0.17% | 145.10 | 147.49 | 144.62 | 1,765 |
| Mar 14 2024 | 145.10 | -1.82 | -1.24% | 146.40 | 146.40 | 145.05 | 1,513 |
| Mar 13 2024 | 146.92 | -0.18 | -0.12% | 147.09 | 147.09 | 146.33 | 466 |
| Mar 12 2024 | 147.10 | 0.34 | 0.23% | 146.76 | 147.99 | 145.91 | 1,031 |
| Mar 11 2024 | 146.76 | 0.06 | 0.04% | 146.70 | 146.98 | 145.62 | 1,322 |
| Mar 08 2024 | 146.70 | -0.25 | -0.17% | 146.94 | 146.95 | 146.43 | 629 |
| Mar 07 2024 | 146.95 | -0.02 | -0.01% | 146.98 | 146.98 | 146.00 | 729 |
| Mar 06 2024 | 146.97 | 0.66 | 0.45% | 146.21 | 146.97 | 145.80 | 1,174 |
| Mar 05 2024 | 146.31 | -0.51 | -0.35% | 146.83 | 146.98 | 146.26 | 1,171 |
| Mar 04 2024 | 146.82 | -0.15 | -0.10% | 146.96 | 146.97 | 146.20 | 664 |
| Mar 01 2024 | 146.97 | -2.71 | -1.81% | 149.68 | 149.68 | 146.20 | 1,064 |
| Feb 29 2024 | 149.68 | 1.48 | 1.00% | 148.21 | 149.68 | 147.13 | 1,532 |
| Feb 28 2024 | 148.20 | 0.08 | 0.05% | 148.12 | 149.00 | 148.12 | 2,942 |
| Feb 27 2024 | 148.12 | 0.02 | 0.01% | 148.15 | 148.64 | 148.09 | 532 |
| Feb 26 2024 | 148.10 | -0.66 | -0.44% | 148.99 | 149.49 | 148.00 | 1,064 |
| Feb 23 2024 | 148.76 | 0.01 | 0.01% | 149.34 | 149.49 | 148.70 | 916 |
| Feb 22 2024 | 148.75 | 1.75 | 1.19% | 147.96 | 149.32 | 147.08 | 677 |
| Feb 21 2024 | 147.00 | -0.07 | -0.05% | 148.00 | 148.00 | 147.00 | 564 |
| Feb 20 2024 | 147.07 | -1.93 | -1.30% | 149.13 | 149.14 | 147.03 | 1,634 |
| Feb 19 2024 | 149.00 | -0.27 | -0.18% | 149.50 | 149.50 | 148.21 | 1,715 |
