Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.70 | 1.65 | 178,532 |
| May 09 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 56,529 |
| May 08 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 60,294 |
| May 07 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 1,809,289 |
| May 03 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 267,636 |
| May 02 2024 | 1.65 | 0.20 | 13.79% | 1.45 | 1.65 | 1.45 | 1,457,924 |
| May 01 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 842,177 |
| Apr 30 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 2,248,202 |
| Apr 29 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 788,569 |
| Apr 26 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 416,857 |
| Apr 25 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.50 | 1.45 | 605,316 |
| Apr 24 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 120,210 |
| Apr 23 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.55 | 1.50 | 729,999 |
| Apr 22 2024 | 1.55 | 0.00 | 0.00% | 1.50 | 1.55 | 1.50 | 59,199 |
| Apr 19 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 1,553,653 |
| Apr 18 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.50 | 2,462,552 |
| Apr 17 2024 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 1.55 | 169,476 |
| Apr 16 2024 | 1.63 | -0.07 | -4.12% | 1.70 | 1.70 | 1.55 | 530,240 |
| Apr 15 2024 | 1.70 | 0.08 | 4.94% | 1.70 | 1.70 | 1.50 | 155,953 |
| Apr 12 2024 | 1.62 | -0.23 | -12.43% | 1.75 | 1.75 | 1.62 | 1,459,727 |
| Apr 11 2024 | 1.85 | 0.65 | 54.17% | 1.25 | 1.85 | 1.25 | 4,049,983 |
| Apr 10 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 09 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 08 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 05 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 04 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 03 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 02 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Mar 28 2024 | 1.20 | -0.20 | -14.29% | 1.40 | 1.40 | 1.05 | 7,401,907 |
| Mar 27 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.29 | 4,410,353 |
| Mar 26 2024 | 1.40 | -1.50 | -51.72% | 1.25 | 1.85 | 1.25 | 9,500,326 |
| Mar 25 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 204,147 |
| Mar 22 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 487,694 |
| Mar 21 2024 | 2.90 | -0.05 | -1.69% | 2.95 | 2.95 | 2.90 | 435,483 |
| Mar 20 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 223,456 |
| Mar 19 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 43,291 |
| Mar 18 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 119,017 |
| Mar 15 2024 | 2.95 | 0.05 | 1.72% | 2.90 | 2.95 | 2.90 | 91,290 |
| Mar 14 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 23,626 |
| Mar 13 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 116,538 |
| Mar 12 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 95,026 |
| Mar 11 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 341,795 |
| Mar 08 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 204,295 |
| Mar 07 2024 | 2.90 | 0.05 | 1.75% | 2.85 | 2.90 | 2.85 | 190,756 |
| Mar 06 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 374,591 |
| Mar 05 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 55,669 |
| Mar 04 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 82,552 |
| Mar 01 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 88,665 |
| Feb 29 2024 | 2.90 | 0.05 | 1.75% | 2.90 | 2.90 | 2.90 | 48,271 |
| Feb 28 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 95,527 |
| Feb 27 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 90,828 |
| Feb 26 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 90,536 |
| Feb 23 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 1,891,132 |
| Feb 22 2024 | 2.90 | -0.05 | -1.69% | 2.95 | 2.95 | 2.90 | 92,020 |
| Feb 21 2024 | 2.95 | 0.05 | 1.72% | 2.90 | 2.95 | 2.90 | 467,468 |
| Feb 20 2024 | 2.90 | -0.05 | -1.69% | 2.95 | 2.95 | 2.75 | 500,708 |
| Feb 19 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 180,266 |
| Feb 16 2024 | 2.95 | 0.20 | 7.27% | 2.75 | 2.95 | 2.75 | 573,638 |
| Feb 15 2024 | 2.75 | -0.10 | -3.51% | 2.85 | 2.85 | 2.75 | 741,863 |
| Feb 14 2024 | 2.85 | 0.25 | 9.62% | 2.60 | 2.85 | 2.50 | 1,594,071 |
| Feb 13 2024 | 2.60 | -0.15 | -5.45% | 2.75 | 2.75 | 2.60 | 851,256 |
| Feb 12 2024 | 2.75 | -0.05 | -1.79% | 2.80 | 2.80 | 2.75 | 204,470 |
