Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RBRF11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.06 | 0.09 | 1.13% | 8.01 | 8.15 | 8.01 | 196,577 |
| May 09 2024 | 7.97 | -0.10 | -1.24% | 8.07 | 8.10 | 7.97 | 200,515 |
| May 08 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.09 | 8.03 | 160,795 |
| May 07 2024 | 8.07 | -0.05 | -0.62% | 8.10 | 8.11 | 8.04 | 148,843 |
| May 06 2024 | 8.12 | 0.05 | 0.62% | 8.07 | 8.12 | 8.03 | 255,639 |
| May 03 2024 | 8.07 | 0.09 | 1.13% | 7.98 | 8.09 | 7.97 | 303,821 |
| May 02 2024 | 7.98 | -0.02 | -0.25% | 8.00 | 8.03 | 7.94 | 312,735 |
| Apr 30 2024 | 8.00 | 0.04 | 0.50% | 7.99 | 8.10 | 7.90 | 386,320 |
| Apr 29 2024 | 7.96 | 0.07 | 0.89% | 7.91 | 8.01 | 7.80 | 304,025 |
| Apr 26 2024 | 7.89 | 0.12 | 1.54% | 7.79 | 7.94 | 7.75 | 715,853 |
| Apr 25 2024 | 7.77 | -0.06 | -0.77% | 7.83 | 7.86 | 7.70 | 365,157 |
| Apr 24 2024 | 7.83 | -0.13 | -1.63% | 7.98 | 8.00 | 7.77 | 301,618 |
| Apr 23 2024 | 7.96 | -0.07 | -0.87% | 8.03 | 8.05 | 7.93 | 188,113 |
| Apr 22 2024 | 8.03 | -0.04 | -0.50% | 8.07 | 8.19 | 8.00 | 626,092 |
| Apr 19 2024 | 8.07 | 0.07 | 0.88% | 8.00 | 8.07 | 7.95 | 275,268 |
| Apr 18 2024 | 8.00 | 0.04 | 0.50% | 7.96 | 8.08 | 7.87 | 344,131 |
| Apr 17 2024 | 7.96 | -0.07 | -0.87% | 8.03 | 8.06 | 7.93 | 308,970 |
| Apr 16 2024 | 8.03 | -0.10 | -1.23% | 8.13 | 8.16 | 7.94 | 472,734 |
| Apr 15 2024 | 8.13 | -0.01 | -0.12% | 8.12 | 8.15 | 8.07 | 283,306 |
| Apr 12 2024 | 8.14 | 0.01 | 0.12% | 8.13 | 8.20 | 8.09 | 389,805 |
| Apr 11 2024 | 8.13 | -0.04 | -0.49% | 8.17 | 8.19 | 8.09 | 214,383 |
| Apr 10 2024 | 8.17 | -0.07 | -0.85% | 8.19 | 8.22 | 8.11 | 303,896 |
| Apr 09 2024 | 8.24 | 0.03 | 0.37% | 8.22 | 8.28 | 8.21 | 303,128 |
| Apr 08 2024 | 8.21 | -0.08 | -0.97% | 8.28 | 8.29 | 8.21 | 327,581 |
| Apr 05 2024 | 8.29 | 0.01 | 0.12% | 8.28 | 8.35 | 8.24 | 510,547 |
| Apr 04 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.30 | 8.22 | 220,783 |
| Apr 03 2024 | 8.28 | 0.06 | 0.73% | 8.23 | 8.30 | 8.20 | 262,135 |
| Apr 02 2024 | 8.22 | 0.13 | 1.61% | 8.19 | 8.28 | 8.15 | 323,253 |
| Apr 01 2024 | 8.09 | -0.30 | -3.58% | 8.39 | 8.40 | 8.08 | 1,463,690 |
| Mar 28 2024 | 8.39 | 0.06 | 0.72% | 8.33 | 8.47 | 8.33 | 244,726 |
| Mar 27 2024 | 8.33 | 0.03 | 0.36% | 8.32 | 8.37 | 8.30 | 187,327 |
| Mar 26 2024 | 8.30 | -0.09 | -1.07% | 8.33 | 8.38 | 8.30 | 231,553 |
| Mar 25 2024 | 8.39 | 0.09 | 1.08% | 8.30 | 8.41 | 8.24 | 296,991 |
| Mar 22 2024 | 8.30 | 0.01 | 0.12% | 8.29 | 8.40 | 8.24 | 336,758 |
| Mar 21 2024 | 8.29 | -0.06 | -0.72% | 8.38 | 8.38 | 8.27 | 272,248 |
| Mar 20 2024 | 8.35 | -0.01 | -0.12% | 8.36 | 8.39 | 8.32 | 260,115 |
| Mar 19 2024 | 8.36 | 0.00 | 0.00% | 8.42 | 8.42 | 8.31 | 240,895 |
| Mar 18 2024 | 8.36 | 0.06 | 0.72% | 8.30 | 8.43 | 8.27 | 394,915 |
| Mar 15 2024 | 8.30 | 0.04 | 0.48% | 8.27 | 8.39 | 8.25 | 385,860 |
| Mar 14 2024 | 8.26 | -0.06 | -0.72% | 8.31 | 8.37 | 8.10 | 322,547 |
| Mar 13 2024 | 8.32 | -0.08 | -0.95% | 8.38 | 8.40 | 8.31 | 385,059 |
| Mar 12 2024 | 8.40 | -0.07 | -0.83% | 8.37 | 8.45 | 8.31 | 376,669 |
| Mar 11 2024 | 8.47 | 0.00 | 0.00% | 8.41 | 8.52 | 8.41 | 380,271 |
| Mar 08 2024 | 8.47 | 0.20 | 2.42% | 8.27 | 8.57 | 8.14 | 663,059 |
| Mar 07 2024 | 8.27 | 0.18 | 2.22% | 8.09 | 8.28 | 8.06 | 600,394 |
| Mar 06 2024 | 8.09 | -0.07 | -0.86% | 8.16 | 8.17 | 8.06 | 405,495 |
| Mar 05 2024 | 8.16 | -0.01 | -0.12% | 8.17 | 8.20 | 8.10 | 311,260 |
| Mar 04 2024 | 8.17 | 0.01 | 0.12% | 8.16 | 8.23 | 8.10 | 343,381 |
| Mar 01 2024 | 8.16 | 0.01 | 0.12% | 8.17 | 8.18 | 8.06 | 416,091 |
| Feb 29 2024 | 8.15 | 0.12 | 1.49% | 8.06 | 8.18 | 8.04 | 262,217 |
| Feb 28 2024 | 8.03 | -0.05 | -0.62% | 8.03 | 8.15 | 8.03 | 358,544 |
| Feb 27 2024 | 8.08 | 0.00 | 0.00% | 8.08 | 8.14 | 8.01 | 350,971 |
| Feb 26 2024 | 8.08 | -0.12 | -1.46% | 8.18 | 8.19 | 8.06 | 390,202 |
| Feb 23 2024 | 8.20 | 0.08 | 0.99% | 8.10 | 8.20 | 8.07 | 252,801 |
| Feb 22 2024 | 8.12 | 0.09 | 1.12% | 8.03 | 8.13 | 8.00 | 410,972 |
| Feb 21 2024 | 8.03 | -0.01 | -0.12% | 8.01 | 8.05 | 7.99 | 301,424 |
| Feb 20 2024 | 8.04 | 0.04 | 0.50% | 8.00 | 8.05 | 7.99 | 463,471 |
| Feb 19 2024 | 8.00 | 0.02 | 0.25% | 8.00 | 8.05 | 7.98 | 505,474 |
| Feb 16 2024 | 7.98 | -0.01 | -0.13% | 7.99 | 8.02 | 7.97 | 319,118 |
| Feb 15 2024 | 7.99 | 0.05 | 0.63% | 7.95 | 8.00 | 7.94 | 364,381 |
| Feb 14 2024 | 7.94 | -0.06 | -0.75% | 7.96 | 7.99 | 7.91 | 202,459 |
