Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RBRS11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 48.07 | 0.27 | 0.56% | 47.53 | 48.07 | 47.50 | 1,800 |
| May 16 2024 | 47.80 | 0.00 | 0.00% | 47.80 | 47.80 | 47.80 | 1 |
| May 15 2024 | 47.80 | -0.05 | -0.10% | 47.84 | 47.85 | 47.80 | 9 |
| May 14 2024 | 47.85 | -0.05 | -0.10% | 47.49 | 47.85 | 47.21 | 78 |
| May 13 2024 | 47.90 | -0.10 | -0.21% | 48.00 | 48.00 | 47.75 | 753 |
| May 10 2024 | 48.00 | 0.00 | 0.00% | 47.47 | 48.00 | 47.47 | 102 |
| May 09 2024 | 48.00 | 0.00 | 0.00% | 47.99 | 48.00 | 47.99 | 408 |
| May 08 2024 | 48.00 | -0.44 | -0.91% | 48.44 | 48.44 | 47.99 | 307 |
| May 07 2024 | 48.44 | 0.00 | 0.00% | 48.44 | 48.44 | 48.44 | 0 |
| May 06 2024 | 48.44 | 1.22 | 2.58% | 48.47 | 48.47 | 48.43 | 56 |
| May 03 2024 | 47.22 | 0.04 | 0.08% | 47.10 | 47.22 | 47.10 | 124 |
| May 02 2024 | 47.18 | -0.72 | -1.50% | 46.53 | 47.20 | 45.80 | 303 |
| Apr 30 2024 | 47.90 | 0.50 | 1.05% | 46.52 | 47.90 | 46.50 | 168 |
| Apr 29 2024 | 47.40 | -0.59 | -1.23% | 48.00 | 48.00 | 46.42 | 1,558 |
| Apr 26 2024 | 47.99 | 0.00 | 0.00% | 47.23 | 47.99 | 47.06 | 89 |
| Apr 25 2024 | 47.99 | 0.00 | 0.00% | 47.99 | 47.99 | 47.99 | 0 |
| Apr 24 2024 | 47.99 | -0.01 | -0.02% | 47.99 | 47.99 | 47.99 | 2 |
| Apr 23 2024 | 48.00 | 0.00 | 0.00% | 47.33 | 48.00 | 47.33 | 2,361 |
| Apr 22 2024 | 48.00 | 0.00 | 0.00% | 47.86 | 48.00 | 47.86 | 9 |
| Apr 19 2024 | 48.00 | 0.32 | 0.67% | 47.07 | 48.00 | 47.00 | 193 |
| Apr 18 2024 | 47.68 | -0.32 | -0.67% | 48.00 | 48.00 | 46.99 | 2,383 |
| Apr 17 2024 | 48.00 | 0.18 | 0.38% | 47.50 | 48.00 | 47.50 | 6,700 |
| Apr 16 2024 | 47.82 | -0.74 | -1.52% | 48.37 | 48.94 | 47.80 | 568 |
| Apr 15 2024 | 48.56 | 0.00 | 0.00% | 48.56 | 48.56 | 48.56 | 27 |
| Apr 12 2024 | 48.56 | 1.06 | 2.23% | 48.20 | 48.80 | 48.20 | 697 |
| Apr 11 2024 | 47.50 | -1.39 | -2.84% | 48.51 | 48.51 | 47.50 | 1,336 |
| Apr 10 2024 | 48.89 | 0.10 | 0.20% | 48.75 | 48.89 | 48.75 | 11 |
| Apr 09 2024 | 48.79 | -0.16 | -0.33% | 48.80 | 48.80 | 48.79 | 18 |
| Apr 08 2024 | 48.95 | 0.85 | 1.77% | 48.96 | 49.05 | 48.36 | 507 |
| Apr 05 2024 | 48.10 | -0.70 | -1.43% | 48.89 | 48.89 | 48.10 | 50 |
| Apr 04 2024 | 48.80 | 0.64 | 1.33% | 47.80 | 48.80 | 47.80 | 4,023 |
| Apr 03 2024 | 48.16 | -1.01 | -2.05% | 49.05 | 49.05 | 48.16 | 10 |
| Apr 02 2024 | 49.17 | 0.57 | 1.17% | 49.14 | 49.89 | 49.14 | 7 |
| Apr 01 2024 | 48.60 | -0.40 | -0.82% | 48.99 | 49.89 | 48.60 | 8 |
| Mar 28 2024 | 49.00 | -0.19 | -0.39% | 48.98 | 49.00 | 47.50 | 1,519 |
| Mar 27 2024 | 49.19 | -0.43 | -0.87% | 49.10 | 49.59 | 47.12 | 10,164 |
| Mar 26 2024 | 49.62 | -0.12 | -0.24% | 49.62 | 49.62 | 49.62 | 2 |
| Mar 25 2024 | 49.74 | 0.05 | 0.10% | 49.69 | 49.74 | 49.11 | 32 |
| Mar 22 2024 | 49.69 | 0.54 | 1.10% | 49.69 | 49.69 | 49.69 | 11 |
| Mar 21 2024 | 49.15 | 0.05 | 0.10% | 49.10 | 49.80 | 49.10 | 1,916 |
| Mar 20 2024 | 49.10 | -1.02 | -2.04% | 49.50 | 50.09 | 47.99 | 2,505 |
| Mar 19 2024 | 50.12 | 0.62 | 1.25% | 49.50 | 50.12 | 49.50 | 19 |
| Mar 18 2024 | 49.50 | -0.75 | -1.49% | 50.25 | 50.25 | 49.50 | 2,766 |
| Mar 15 2024 | 50.25 | -0.70 | -1.37% | 50.10 | 50.25 | 49.90 | 1,469 |
| Mar 14 2024 | 50.95 | -0.04 | -0.08% | 50.38 | 50.95 | 50.00 | 946 |
| Mar 13 2024 | 50.99 | 0.00 | 0.00% | 50.98 | 50.99 | 50.00 | 513 |
| Mar 12 2024 | 50.99 | 0.98 | 1.96% | 50.04 | 50.99 | 50.00 | 1,384 |
| Mar 11 2024 | 50.01 | -0.98 | -1.92% | 50.99 | 51.00 | 50.00 | 1,782 |
| Mar 08 2024 | 50.99 | -0.01 | -0.02% | 51.02 | 51.02 | 50.00 | 1,651 |
| Mar 07 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0 |
| Mar 06 2024 | 51.00 | -0.24 | -0.47% | 51.29 | 51.29 | 50.99 | 157 |
| Mar 05 2024 | 51.24 | 0.06 | 0.12% | 50.11 | 51.24 | 49.90 | 85 |
| Mar 04 2024 | 51.18 | 0.20 | 0.39% | 50.78 | 51.20 | 49.93 | 307 |
| Mar 01 2024 | 50.98 | 0.03 | 0.06% | 51.82 | 51.82 | 49.92 | 123 |
| Feb 29 2024 | 50.95 | 0.94 | 1.88% | 50.01 | 50.95 | 49.92 | 1,008 |
| Feb 28 2024 | 50.01 | 0.01 | 0.02% | 50.01 | 50.01 | 50.01 | 1 |
| Feb 27 2024 | 50.00 | -1.95 | -3.75% | 52.99 | 52.99 | 49.70 | 2,554 |
| Feb 26 2024 | 51.95 | 0.51 | 0.99% | 50.34 | 53.29 | 50.00 | 2,496 |
| Feb 23 2024 | 51.44 | 0.00 | 0.00% | 51.44 | 51.44 | 51.44 | 0 |
| Feb 22 2024 | 51.44 | -0.10 | -0.19% | 50.37 | 51.44 | 50.31 | 75 |
| Feb 21 2024 | 51.54 | -0.05 | -0.10% | 51.56 | 51.94 | 50.94 | 65 |
| Feb 20 2024 | 51.59 | -0.01 | -0.02% | 50.33 | 51.59 | 50.29 | 102 |
| Feb 19 2024 | 51.60 | 0.60 | 1.18% | 51.35 | 51.61 | 50.27 | 25 |
