Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RBW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.40 | -0.25 | -2.15% | 11.65 | 11.65 | 11.40 | 194,113 |
| May 09 2024 | 11.65 | -0.10 | -0.85% | 11.75 | 11.75 | 11.65 | 217,388 |
| May 08 2024 | 11.75 | -0.50 | -4.08% | 12.25 | 12.25 | 11.75 | 333,109 |
| May 07 2024 | 12.25 | -0.25 | -2.00% | 12.50 | 12.75 | 12.25 | 161,118 |
| May 03 2024 | 12.50 | 0.05 | 0.40% | 12.75 | 12.75 | 12.475 | 583,653 |
| May 02 2024 | 12.45 | 0.20 | 1.63% | 12.25 | 12.75 | 12.225 | 1,170,374 |
| May 01 2024 | 12.25 | -0.15 | -1.21% | 12.50 | 12.50 | 12.225 | 643,018 |
| Apr 30 2024 | 12.40 | 0.65 | 5.53% | 11.75 | 12.50 | 11.75 | 925,605 |
| Apr 29 2024 | 11.75 | 1.00 | 9.30% | 10.75 | 11.75 | 10.75 | 811,499 |
| Apr 26 2024 | 10.75 | 0.40 | 3.86% | 10.35 | 10.75 | 10.35 | 727,921 |
| Apr 25 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 127,878 |
| Apr 24 2024 | 10.35 | 0.25 | 2.48% | 10.10 | 10.35 | 10.10 | 458,387 |
| Apr 23 2024 | 10.10 | 0.15 | 1.51% | 9.95 | 10.10 | 9.95 | 157,355 |
| Apr 22 2024 | 9.95 | 0.15 | 1.53% | 9.80 | 9.95 | 9.80 | 599,330 |
| Apr 19 2024 | 9.80 | 0.20 | 2.08% | 9.85 | 9.85 | 9.75 | 348,861 |
| Apr 18 2024 | 9.60 | 0.15 | 1.59% | 9.45 | 9.85 | 9.45 | 481,505 |
| Apr 17 2024 | 9.45 | -0.25 | -2.58% | 9.70 | 9.70 | 9.45 | 494,429 |
| Apr 16 2024 | 9.70 | 0.35 | 3.74% | 9.30 | 9.75 | 9.30 | 1,096,270 |
| Apr 15 2024 | 9.35 | 0.00 | 0.00% | 9.35 | 9.35 | 9.35 | 1,247,804 |
| Apr 12 2024 | 9.35 | 0.00 | 0.00% | 9.35 | 9.35 | 9.35 | 1,364,413 |
| Apr 11 2024 | 9.35 | 0.00 | 0.00% | 9.35 | 9.35 | 9.35 | 132,709 |
| Apr 10 2024 | 9.35 | 0.00 | 0.00% | 9.35 | 9.35 | 9.35 | 437,025 |
| Apr 09 2024 | 9.35 | 0.05 | 0.54% | 9.30 | 9.35 | 9.30 | 606,648 |
| Apr 08 2024 | 9.30 | 0.10 | 1.09% | 9.30 | 9.30 | 9.30 | 252,362 |
| Apr 05 2024 | 9.20 | -0.40 | -4.17% | 9.60 | 9.60 | 9.20 | 381,164 |
| Apr 04 2024 | 9.60 | -0.10 | -1.03% | 9.60 | 9.60 | 9.59 | 533,464 |
| Apr 03 2024 | 9.70 | -0.10 | -1.02% | 9.80 | 9.80 | 9.60 | 672,803 |
| Apr 02 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 342,728 |
| Mar 28 2024 | 9.80 | -0.45 | -4.39% | 10.25 | 10.25 | 9.80 | 1,520,082 |
| Mar 27 2024 | 10.25 | -0.05 | -0.49% | 10.25 | 10.25 | 10.25 | 437,441 |
| Mar 26 2024 | 10.30 | 0.05 | 0.49% | 10.25 | 10.30 | 10.25 | 230,498 |
| Mar 25 2024 | 10.25 | -0.38 | -3.53% | 10.625 | 10.625 | 10.25 | 784,103 |
| Mar 22 2024 | 10.625 | 0.13 | 1.19% | 10.625 | 10.625 | 10.625 | 88,547 |
| Mar 21 2024 | 10.50 | -0.13 | -1.18% | 10.625 | 10.625 | 10.50 | 365,882 |
| Mar 20 2024 | 10.625 | 0.00 | 0.00% | 10.625 | 10.625 | 10.50 | 148,634 |
| Mar 19 2024 | 10.625 | 0.00 | 0.00% | 10.625 | 10.625 | 10.625 | 56,336 |
| Mar 18 2024 | 10.625 | -0.25 | -2.30% | 10.875 | 10.875 | 10.625 | 171,643 |
| Mar 15 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.825 | 433,587 |
| Mar 14 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 94,944 |
| Mar 13 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 687,602 |
| Mar 12 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 1,464,346 |
| Mar 11 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.90 | 10.775 | 300,403 |
| Mar 08 2024 | 10.875 | 0.13 | 1.16% | 10.75 | 11.00 | 10.75 | 174,807 |
| Mar 07 2024 | 10.75 | -0.05 | -0.46% | 10.625 | 10.80 | 10.625 | 535,770 |
| Mar 06 2024 | 10.80 | -0.45 | -4.00% | 11.25 | 11.25 | 10.50 | 1,735,008 |
| Mar 05 2024 | 11.25 | 0.15 | 1.35% | 11.25 | 11.25 | 11.25 | 675,927 |
| Mar 04 2024 | 11.10 | -0.65 | -5.53% | 11.75 | 11.75 | 11.10 | 259,244 |
| Mar 01 2024 | 11.75 | -0.25 | -2.08% | 12.00 | 12.00 | 11.75 | 232,268 |
| Feb 29 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 144,025 |
| Feb 28 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 80,344 |
| Feb 27 2024 | 12.00 | 0.25 | 2.13% | 11.75 | 12.00 | 11.75 | 531,024 |
| Feb 26 2024 | 11.75 | 0.00 | 0.00% | 12.00 | 12.25 | 11.75 | 354,216 |
| Feb 23 2024 | 11.75 | -0.38 | -3.09% | 12.125 | 12.125 | 11.75 | 353,559 |
| Feb 22 2024 | 12.125 | -0.13 | -1.02% | 12.25 | 12.25 | 12.125 | 311,061 |
| Feb 21 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 43,444 |
| Feb 20 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 94,590 |
| Feb 19 2024 | 12.25 | 0.25 | 2.08% | 12.25 | 12.25 | 12.25 | 205,336 |
| Feb 16 2024 | 12.00 | -0.63 | -4.95% | 12.625 | 12.625 | 12.00 | 383,724 |
| Feb 15 2024 | 12.625 | 0.00 | 0.00% | 12.625 | 12.625 | 12.625 | 100,783 |
| Feb 14 2024 | 12.625 | -0.28 | -2.13% | 12.75 | 12.75 | 12.625 | 287,387 |
| Feb 13 2024 | 12.90 | 0.03 | 0.19% | 12.875 | 12.90 | 12.75 | 126,979 |
| Feb 12 2024 | 12.875 | -0.38 | -2.83% | 12.875 | 12.875 | 12.875 | 236,019 |
