Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBRL11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 82.70 | 0.87 | 1.06% | 82.03 | 83.15 | 81.62 | 2,459 |
| May 29 2024 | 81.83 | 0.13 | 0.16% | 81.50 | 83.21 | 81.01 | 6,950 |
| May 28 2024 | 81.70 | 3.30 | 4.21% | 79.00 | 81.79 | 79.00 | 59,377 |
| May 27 2024 | 78.40 | -0.91 | -1.15% | 79.30 | 79.46 | 78.20 | 11,714 |
| May 24 2024 | 79.31 | 0.21 | 0.27% | 79.08 | 79.33 | 79.00 | 4,147 |
| May 23 2024 | 79.10 | -0.50 | -0.63% | 79.54 | 80.41 | 78.77 | 9,569 |
| May 22 2024 | 79.60 | 0.29 | 0.37% | 80.48 | 80.98 | 79.52 | 4,718 |
| May 21 2024 | 79.31 | -0.90 | -1.12% | 80.30 | 80.98 | 79.31 | 10,924 |
| May 20 2024 | 80.21 | 0.05 | 0.06% | 80.19 | 81.61 | 80.19 | 8,370 |
| May 17 2024 | 80.16 | 0.15 | 0.19% | 80.03 | 80.65 | 79.93 | 4,998 |
| May 16 2024 | 80.01 | 0.32 | 0.40% | 79.68 | 80.18 | 79.23 | 4,260 |
| May 15 2024 | 79.69 | -0.21 | -0.26% | 79.25 | 80.26 | 79.11 | 5,708 |
| May 14 2024 | 79.90 | -0.10 | -0.13% | 80.00 | 80.55 | 79.25 | 4,168 |
| May 13 2024 | 80.00 | -0.83 | -1.03% | 81.02 | 81.60 | 80.00 | 4,375 |
| May 10 2024 | 80.83 | 1.77 | 2.24% | 78.55 | 81.44 | 78.55 | 14,725 |
| May 09 2024 | 79.06 | -1.55 | -1.92% | 80.19 | 80.22 | 79.05 | 6,614 |
| May 08 2024 | 80.61 | -0.21 | -0.26% | 80.83 | 81.34 | 80.50 | 3,664 |
| May 07 2024 | 80.82 | 0.04 | 0.05% | 80.81 | 81.51 | 80.39 | 5,469 |
| May 06 2024 | 80.78 | -0.15 | -0.19% | 81.06 | 81.18 | 80.21 | 5,921 |
| May 03 2024 | 80.93 | 0.08 | 0.10% | 81.31 | 81.75 | 80.75 | 2,840 |
| May 02 2024 | 80.85 | -1.09 | -1.33% | 82.00 | 82.14 | 80.59 | 6,420 |
| Apr 30 2024 | 81.94 | -0.21 | -0.26% | 82.15 | 82.96 | 81.30 | 6,499 |
| Apr 29 2024 | 82.15 | -1.25 | -1.50% | 83.39 | 83.39 | 81.61 | 4,751 |
| Apr 26 2024 | 83.40 | 2.08 | 2.56% | 81.75 | 83.70 | 81.42 | 14,862 |
| Apr 25 2024 | 81.32 | -2.34 | -2.80% | 83.80 | 84.01 | 81.20 | 19,875 |
| Apr 24 2024 | 83.66 | -0.81 | -0.96% | 84.49 | 84.49 | 82.05 | 9,842 |
| Apr 23 2024 | 84.47 | 0.47 | 0.56% | 83.85 | 84.59 | 83.52 | 3,443 |
| Apr 22 2024 | 84.00 | -0.03 | -0.04% | 84.03 | 85.68 | 83.25 | 17,338 |
| Apr 19 2024 | 84.03 | 0.05 | 0.06% | 84.00 | 84.81 | 83.69 | 4,723 |
| Apr 18 2024 | 83.98 | -0.02 | -0.02% | 84.00 | 84.89 | 83.55 | 7,342 |
| Apr 17 2024 | 84.00 | 0.21 | 0.25% | 84.00 | 84.19 | 83.01 | 4,495 |
| Apr 16 2024 | 83.79 | -0.61 | -0.72% | 84.39 | 84.44 | 83.50 | 8,564 |
| Apr 15 2024 | 84.40 | 0.45 | 0.54% | 83.95 | 84.53 | 83.89 | 15,062 |
| Apr 12 2024 | 83.95 | 0.23 | 0.27% | 84.00 | 84.41 | 83.50 | 13,327 |
| Apr 11 2024 | 83.72 | -0.34 | -0.40% | 84.06 | 84.49 | 83.43 | 2,942 |
| Apr 10 2024 | 84.06 | 0.09 | 0.11% | 83.96 | 84.67 | 83.96 | 9,556 |
| Apr 09 2024 | 83.97 | -0.03 | -0.04% | 83.49 | 84.70 | 83.49 | 10,230 |
| Apr 08 2024 | 84.00 | -0.15 | -0.18% | 84.15 | 84.32 | 83.49 | 5,884 |
| Apr 05 2024 | 84.15 | 0.65 | 0.78% | 83.50 | 84.57 | 83.10 | 10,746 |
| Apr 04 2024 | 83.50 | -0.41 | -0.49% | 84.30 | 84.77 | 83.00 | 11,316 |
| Apr 03 2024 | 83.91 | -0.06 | -0.07% | 83.98 | 84.33 | 83.77 | 9,734 |
| Apr 02 2024 | 83.97 | 0.17 | 0.20% | 83.98 | 84.00 | 83.16 | 7,937 |
| Apr 01 2024 | 83.80 | 1.50 | 1.82% | 82.38 | 83.97 | 82.38 | 12,173 |
| Mar 28 2024 | 82.30 | 0.59 | 0.72% | 81.93 | 83.20 | 81.65 | 12,009 |
| Mar 27 2024 | 81.71 | 0.61 | 0.75% | 81.18 | 81.80 | 80.73 | 8,412 |
| Mar 26 2024 | 81.10 | 1.39 | 1.74% | 79.72 | 81.24 | 79.65 | 8,819 |
| Mar 25 2024 | 79.71 | -1.14 | -1.41% | 80.00 | 80.97 | 79.51 | 9,780 |
| Mar 22 2024 | 80.85 | 1.65 | 2.08% | 79.30 | 80.95 | 79.20 | 23,831 |
| Mar 21 2024 | 79.20 | -1.65 | -2.04% | 80.90 | 80.90 | 78.32 | 19,486 |
| Mar 20 2024 | 80.85 | 0.00 | 0.00% | 80.49 | 81.18 | 79.92 | 11,884 |
| Mar 19 2024 | 80.85 | -0.43 | -0.53% | 80.90 | 81.28 | 80.20 | 2,960 |
| Mar 18 2024 | 81.28 | 0.23 | 0.28% | 80.95 | 81.33 | 79.90 | 10,511 |
| Mar 15 2024 | 81.05 | -0.57 | -0.70% | 81.62 | 81.92 | 80.41 | 7,042 |
| Mar 14 2024 | 81.62 | -0.98 | -1.19% | 82.60 | 82.71 | 81.30 | 5,598 |
| Mar 13 2024 | 82.60 | -0.50 | -0.60% | 83.00 | 83.00 | 82.26 | 4,767 |
| Mar 12 2024 | 83.10 | 1.48 | 1.81% | 81.61 | 83.55 | 81.52 | 21,201 |
| Mar 11 2024 | 81.62 | -1.81 | -2.17% | 82.05 | 82.91 | 81.30 | 11,257 |
| Mar 08 2024 | 83.43 | -0.27 | -0.32% | 83.40 | 83.78 | 82.86 | 3,148 |
| Mar 07 2024 | 83.70 | -0.26 | -0.31% | 84.00 | 84.16 | 83.70 | 3,458 |
| Mar 06 2024 | 83.96 | -0.57 | -0.67% | 84.53 | 85.03 | 83.62 | 9,975 |
| Mar 05 2024 | 84.53 | 0.54 | 0.64% | 83.99 | 84.53 | 83.69 | 2,738 |
| Mar 04 2024 | 83.99 | 0.66 | 0.79% | 83.33 | 84.00 | 82.83 | 6,717 |
