Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 01 2024 | 22.18 | -0.84 | -3.65% | 22.88 | 22.88 | 22.08 | 33,558 |
| Sep 30 2024 | 23.02 | 0.29 | 1.28% | 22.72 | 23.20 | 22.68 | 44,080 |
| Sep 27 2024 | 22.73 | -0.05 | -0.22% | 23.08 | 23.12 | 22.65 | 25,684 |
| Sep 26 2024 | 22.78 | 0.13 | 0.57% | 22.83 | 23.1096 | 22.68 | 51,572 |
| Sep 25 2024 | 22.65 | -0.21 | -0.92% | 22.90 | 22.92 | 22.54 | 43,367 |
| Sep 24 2024 | 22.86 | -0.33 | -1.42% | 23.21 | 23.33 | 22.84 | 37,952 |
| Sep 23 2024 | 23.19 | -0.30 | -1.28% | 23.50 | 23.50 | 23.15 | 41,115 |
| Sep 20 2024 | 23.49 | -0.28 | -1.18% | 23.80 | 23.81 | 23.35 | 209,040 |
| Sep 19 2024 | 23.77 | 0.49 | 2.10% | 23.60 | 23.86 | 22.93 | 61,155 |
| Sep 18 2024 | 23.28 | -0.06 | -0.26% | 23.16 | 24.00 | 23.12 | 71,716 |
| Sep 17 2024 | 23.34 | 0.18 | 0.78% | 23.30 | 23.87 | 23.12 | 135,976 |
| Sep 16 2024 | 23.16 | 0.26 | 1.14% | 23.02 | 23.27 | 22.90 | 58,526 |
| Sep 13 2024 | 22.90 | 0.57 | 2.55% | 22.80 | 22.96 | 22.53 | 29,274 |
| Sep 12 2024 | 22.33 | 0.43 | 1.96% | 21.85 | 22.36 | 21.85 | 45,980 |
| Sep 11 2024 | 21.90 | -0.13 | -0.59% | 21.75 | 21.98 | 21.21 | 39,779 |
| Sep 10 2024 | 22.03 | 0.31 | 1.43% | 21.795 | 22.07 | 21.32 | 24,486 |
| Sep 09 2024 | 21.72 | -0.04 | -0.18% | 21.78 | 22.05 | 21.72 | 40,370 |
| Sep 06 2024 | 21.76 | -0.33 | -1.49% | 21.76 | 22.29 | 21.60 | 39,223 |
| Sep 05 2024 | 22.09 | -0.10 | -0.45% | 22.16 | 22.32 | 21.94 | 22,996 |
| Sep 04 2024 | 22.19 | -0.33 | -1.47% | 22.51 | 22.51 | 22.10 | 21,993 |
| Sep 03 2024 | 22.52 | -0.44 | -1.92% | 22.73 | 22.84 | 22.43 | 28,031 |
| Aug 30 2024 | 22.96 | 0.24 | 1.06% | 22.75 | 22.98 | 22.585 | 18,521 |
| Aug 29 2024 | 22.72 | -0.04 | -0.18% | 23.07 | 23.07 | 22.64 | 31,828 |
| Aug 28 2024 | 22.76 | 0.22 | 0.98% | 22.53 | 22.95 | 22.53 | 24,337 |
| Aug 27 2024 | 22.54 | -0.19 | -0.84% | 22.63 | 22.69 | 22.38 | 21,070 |
| Aug 26 2024 | 22.73 | -0.25 | -1.09% | 23.16 | 23.16 | 22.69 | 57,221 |
| Aug 23 2024 | 22.98 | 1.10 | 5.03% | 22.15 | 23.33 | 21.97 | 131,643 |
| Aug 22 2024 | 21.88 | 0.08 | 0.37% | 21.84 | 22.24 | 21.76 | 22,056 |
| Aug 21 2024 | 21.80 | -0.02 | -0.09% | 22.01 | 22.01 | 21.50 | 25,504 |
| Aug 20 2024 | 21.82 | -0.60 | -2.68% | 22.35 | 22.49 | 21.80 | 39,986 |
| Aug 19 2024 | 22.42 | 0.43 | 1.96% | 21.97 | 22.44 | 21.97 | 39,038 |
| Aug 16 2024 | 21.99 | 0.11 | 0.50% | 22.18 | 22.48 | 21.95 | 57,252 |
| Aug 15 2024 | 21.88 | 0.47 | 2.20% | 21.92 | 22.35 | 21.79 | 52,892 |
| Aug 14 2024 | 21.41 | -0.02 | -0.09% | 21.57 | 21.57 | 21.30 | 28,833 |
| Aug 13 2024 | 21.43 | 0.42 | 2.00% | 21.24 | 21.505 | 20.688 | 46,688 |
| Aug 12 2024 | 21.01 | -0.26 | -1.22% | 21.38 | 21.62 | 20.715 | 49,127 |
| Aug 09 2024 | 21.27 | 0.00 | 0.00% | 21.24 | 21.48 | 21.19 | 54,036 |
| Aug 08 2024 | 21.27 | 0.24 | 1.14% | 21.28 | 21.30 | 21.11 | 37,025 |
| Aug 07 2024 | 21.03 | 0.02 | 0.10% | 21.26 | 21.38 | 21.00 | 61,942 |
| Aug 06 2024 | 21.01 | 0.01 | 0.05% | 20.96 | 21.415 | 20.82 | 48,224 |
| Aug 05 2024 | 21.00 | -0.30 | -1.41% | 18.42 | 21.10 | 18.42 | 99,965 |
| Aug 02 2024 | 21.30 | -0.94 | -4.23% | 21.06 | 21.63 | 20.96 | 81,904 |
| Aug 01 2024 | 22.24 | -0.83 | -3.60% | 23.00 | 23.00 | 22.00 | 79,379 |
| Jul 31 2024 | 23.07 | -0.71 | -2.99% | 23.66 | 24.05 | 23.03 | 106,595 |
| Jul 30 2024 | 23.78 | 1.04 | 4.57% | 22.86 | 23.88 | 22.495 | 130,130 |
| Jul 29 2024 | 22.74 | -0.68 | -2.90% | 23.52 | 23.52 | 22.61 | 59,005 |
| Jul 26 2024 | 23.42 | 0.24 | 1.04% | 23.40 | 23.70 | 23.12 | 96,310 |
| Jul 25 2024 | 23.18 | 0.77 | 3.44% | 22.44 | 23.37 | 22.44 | 81,628 |
| Jul 24 2024 | 22.41 | 0.06 | 0.27% | 22.53 | 23.50 | 22.29 | 194,126 |
| Jul 23 2024 | 22.35 | -0.11 | -0.49% | 22.40 | 23.08 | 22.275 | 118,363 |
| Jul 22 2024 | 22.46 | 0.79 | 3.65% | 21.60 | 22.5293 | 21.40 | 58,723 |
| Jul 19 2024 | 21.67 | -0.11 | -0.51% | 21.60 | 22.05 | 21.60 | 52,231 |
| Jul 18 2024 | 21.78 | -0.34 | -1.54% | 21.92 | 22.24 | 21.76 | 89,220 |
| Jul 17 2024 | 22.12 | 0.42 | 1.94% | 21.74 | 22.17 | 21.70 | 102,686 |
| Jul 16 2024 | 21.70 | 1.02 | 4.93% | 20.75 | 21.71 | 20.74 | 186,634 |
| Jul 15 2024 | 20.68 | 1.01 | 5.13% | 19.95 | 20.75 | 19.935 | 117,756 |
| Jul 12 2024 | 19.67 | -0.21 | -1.06% | 20.00 | 20.20 | 19.63 | 127,195 |
| Jul 11 2024 | 19.88 | 0.78 | 4.08% | 19.23 | 20.00 | 19.23 | 144,317 |
| Jul 10 2024 | 19.10 | 0.32 | 1.70% | 18.88 | 19.10 | 18.80 | 68,679 |
| Jul 09 2024 | 18.78 | 0.37 | 2.01% | 18.33 | 18.78 | 18.33 | 21,298 |
| Jul 08 2024 | 18.41 | 0.33 | 1.83% | 18.32 | 18.55 | 17.73 | 29,166 |
| Jul 05 2024 | 18.08 | -0.56 | -3.00% | 18.55 | 18.55 | 18.05 | 57,557 |
