Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ROBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 20.995 | -0.06 | -0.30% | 21.065 | 21.17 | 20.7625 | 2,407 |
| May 07 2024 | 21.0575 | 0.31 | 1.51% | 20.995 | 21.0725 | 20.925 | 2,245 |
| May 03 2024 | 20.745 | 0.27 | 1.31% | 20.73 | 21.0025 | 20.585 | 5,096 |
| May 02 2024 | 20.4775 | 0.11 | 0.52% | 20.575 | 20.7175 | 20.4475 | 692 |
| May 01 2024 | 20.3725 | -0.20 | -0.95% | 20.425 | 20.4525 | 20.3625 | 218 |
| Apr 30 2024 | 20.5675 | -0.03 | -0.16% | 20.62 | 20.795 | 20.415 | 290 |
| Apr 29 2024 | 20.60 | 0.10 | 0.46% | 20.57 | 20.77 | 20.42 | 1,174 |
| Apr 26 2024 | 20.505 | 0.55 | 2.77% | 20.255 | 20.5675 | 20.0525 | 3,318 |
| Apr 25 2024 | 19.9525 | -0.38 | -1.87% | 20.18 | 20.325 | 19.8375 | 2,507 |
| Apr 24 2024 | 20.3325 | -0.02 | -0.09% | 20.3325 | 20.3325 | 20.3325 | 0 |
| Apr 23 2024 | 20.35 | 0.42 | 2.11% | 20.225 | 20.3625 | 20.205 | 156 |
| Apr 22 2024 | 19.93 | -0.07 | -0.36% | 20.035 | 20.0425 | 19.93 | 9 |
| Apr 19 2024 | 20.0025 | -0.31 | -1.54% | 20.0025 | 20.0025 | 20.0025 | 7 |
| Apr 18 2024 | 20.315 | 0.05 | 0.22% | 20.22 | 20.34 | 20.095 | 25 |
| Apr 17 2024 | 20.27 | -0.14 | -0.67% | 20.385 | 20.685 | 20.0725 | 358 |
| Apr 16 2024 | 20.4075 | -0.39 | -1.85% | 20.415 | 20.46 | 20.3125 | 10 |
| Apr 15 2024 | 20.7925 | -0.16 | -0.75% | 20.995 | 21.0425 | 20.7725 | 260 |
| Apr 12 2024 | 20.95 | -0.02 | -0.10% | 21.18 | 21.325 | 20.87 | 97 |
| Apr 11 2024 | 20.97 | -0.05 | -0.23% | 20.90 | 21.24 | 20.8125 | 2,580 |
| Apr 10 2024 | 21.0175 | -0.02 | -0.11% | 20.945 | 21.1375 | 20.75 | 4,904 |
| Apr 09 2024 | 21.04 | 0.04 | 0.21% | 21.08 | 21.26 | 20.86 | 1,116 |
| Apr 08 2024 | 20.995 | 0.04 | 0.19% | 20.995 | 20.995 | 20.995 | 0 |
| Apr 05 2024 | 20.955 | -0.34 | -1.57% | 20.92 | 21.05 | 20.745 | 2,888 |
| Apr 04 2024 | 21.29 | 0.06 | 0.28% | 21.23 | 21.4675 | 21.08 | 5 |
| Apr 03 2024 | 21.23 | -0.09 | -0.43% | 21.17 | 21.38 | 21.1275 | 14 |
| Apr 02 2024 | 21.3225 | -0.36 | -1.64% | 21.54 | 21.6975 | 21.0925 | 34,261 |
| Mar 28 2024 | 21.6775 | 0.15 | 0.71% | 21.67 | 21.8675 | 21.495 | 1,324 |
| Mar 27 2024 | 21.525 | -0.06 | -0.25% | 21.57 | 21.66 | 21.38 | 386 |
| Mar 26 2024 | 21.58 | 0.05 | 0.22% | 21.535 | 21.745 | 21.465 | 2,410 |
| Mar 25 2024 | 21.5325 | -0.08 | -0.38% | 21.50 | 21.6475 | 21.3575 | 92 |
| Mar 22 2024 | 21.615 | -0.04 | -0.16% | 21.69 | 21.7575 | 21.5175 | 10,368 |
| Mar 21 2024 | 21.65 | 0.45 | 2.10% | 21.46 | 21.7575 | 21.2275 | 9,367 |
| Mar 20 2024 | 21.205 | 0.00 | 0.00% | 21.225 | 21.32 | 21.075 | 2,433 |
| Mar 19 2024 | 21.205 | -0.08 | -0.38% | 21.205 | 21.2975 | 20.9025 | 171 |
| Mar 18 2024 | 21.285 | 0.22 | 1.03% | 21.235 | 21.4825 | 21.12 | 55,453 |
| Mar 15 2024 | 21.0675 | -0.08 | -0.39% | 21.0675 | 21.0675 | 21.0675 | 410 |
| Mar 14 2024 | 21.15 | -0.19 | -0.88% | 21.36 | 21.4875 | 21.0325 | 53,424 |
| Mar 13 2024 | 21.3375 | -0.13 | -0.62% | 21.41 | 21.5625 | 21.23 | 51,960 |
| Mar 12 2024 | 21.47 | 0.15 | 0.69% | 21.405 | 21.6175 | 21.135 | 1,094 |
| Mar 11 2024 | 21.3225 | -0.31 | -1.44% | 21.33 | 21.5275 | 21.2525 | 676 |
| Mar 08 2024 | 21.635 | 0.00 | 0.01% | 21.655 | 21.95 | 21.545 | 5,760 |
| Mar 07 2024 | 21.6325 | 0.21 | 0.99% | 21.30 | 21.6325 | 21.2425 | 4,278 |
| Mar 06 2024 | 21.42 | 0.16 | 0.73% | 21.40 | 21.4325 | 21.395 | 227 |
| Mar 05 2024 | 21.265 | -0.17 | -0.78% | 21.385 | 21.5825 | 21.1925 | 78 |
| Mar 04 2024 | 21.4325 | -0.10 | -0.46% | 21.47 | 21.6625 | 21.3475 | 512 |
| Mar 01 2024 | 21.5325 | 0.28 | 1.31% | 21.305 | 21.5325 | 21.205 | 52,618 |
| Feb 29 2024 | 21.255 | 0.20 | 0.96% | 21.055 | 21.29 | 20.8875 | 146 |
| Feb 28 2024 | 21.0525 | -0.14 | -0.66% | 21.04 | 21.21 | 20.8225 | 5,691 |
| Feb 27 2024 | 21.1925 | 0.17 | 0.81% | 21.1925 | 21.1925 | 21.1925 | 0 |
| Feb 26 2024 | 21.0225 | 0.04 | 0.20% | 20.92 | 21.1925 | 20.8025 | 2,388 |
| Feb 23 2024 | 20.98 | -0.04 | -0.19% | 21.01 | 21.1675 | 20.8375 | 1,888 |
| Feb 22 2024 | 21.02 | 0.38 | 1.82% | 20.93 | 21.14 | 20.835 | 52,071 |
| Feb 21 2024 | 20.645 | -0.15 | -0.70% | 20.77 | 20.81 | 20.505 | 637 |
| Feb 20 2024 | 20.79 | -0.19 | -0.91% | 20.79 | 20.79 | 20.79 | 0 |
| Feb 19 2024 | 20.98 | -0.03 | -0.12% | 20.98 | 20.98 | 20.98 | 1 |
| Feb 16 2024 | 21.005 | 0.10 | 0.48% | 21.005 | 21.005 | 21.005 | 1 |
| Feb 15 2024 | 20.905 | 0.24 | 1.16% | 20.88 | 21.0375 | 20.825 | 2,868 |
| Feb 14 2024 | 20.665 | 0.03 | 0.16% | 20.665 | 20.77 | 20.5925 | 4,360 |
| Feb 13 2024 | 20.6325 | -0.33 | -1.57% | 20.905 | 20.9225 | 20.46 | 14,153 |
| Feb 12 2024 | 20.9625 | 0.22 | 1.04% | 20.925 | 21.05 | 20.7475 | 1,212 |
| Feb 09 2024 | 20.7475 | 0.12 | 0.59% | 20.7475 | 20.7475 | 20.7475 | 0 |
