Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBKB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 8.38 | -0.01 | -0.12% | 8.47 | 8.47 | 8.38 | 548 |
| Jul 18 2024 | 8.39 | 0.04 | 0.48% | 8.4789 | 8.48 | 8.27 | 1,004 |
| Jul 17 2024 | 8.35 | -0.02 | -0.24% | 8.48 | 8.48 | 8.35 | 1,306 |
| Jul 16 2024 | 8.37 | 0.27 | 3.33% | 8.25 | 8.38 | 8.25 | 2,311 |
| Jul 15 2024 | 8.10 | 0.24 | 3.05% | 7.85 | 8.15 | 7.85 | 3,697 |
| Jul 12 2024 | 7.86 | 0.00 | 0.00% | 7.66 | 7.86 | 7.66 | 51 |
| Jul 11 2024 | 7.86 | -0.03 | -0.38% | 7.70 | 7.98 | 7.52 | 11,040 |
| Jul 10 2024 | 7.89 | -0.05 | -0.63% | 7.82 | 7.89 | 7.82 | 181 |
| Jul 09 2024 | 7.94 | 0.02 | 0.25% | 7.92 | 7.94 | 7.92 | 541 |
| Jul 08 2024 | 7.92 | 0.00 | 0.00% | 7.90 | 7.92 | 7.90 | 161 |
| Jul 05 2024 | 7.92 | 0.24 | 3.13% | 7.90 | 7.9399 | 7.65 | 3,963 |
| Jul 03 2024 | 7.68 | -0.17 | -2.17% | 7.70 | 7.70 | 7.68 | 62 |
| Jul 02 2024 | 7.85 | -0.04 | -0.51% | 7.65 | 7.92 | 7.65 | 382 |
| Jul 01 2024 | 7.8899 | 0.03 | 0.38% | 7.63 | 7.8899 | 7.63 | 803 |
| Jun 28 2024 | 7.86 | -0.06 | -0.76% | 7.92 | 7.92 | 7.86 | 311 |
| Jun 27 2024 | 7.92 | 0.02 | 0.25% | 7.89 | 7.94 | 7.88 | 984 |
| Jun 26 2024 | 7.90 | 0.02 | 0.25% | 7.9299 | 7.94 | 7.74 | 11,849 |
| Jun 25 2024 | 7.88 | -0.07 | -0.88% | 7.81 | 7.97 | 7.51 | 503 |
| Jun 24 2024 | 7.95 | -0.04 | -0.50% | 7.44 | 7.97 | 7.42 | 17,104 |
| Jun 21 2024 | 7.99 | 0.42 | 5.55% | 7.53 | 8.00 | 7.36 | 14,645 |
| Jun 20 2024 | 7.57 | -0.04 | -0.53% | 7.57 | 7.61 | 7.57 | 3,892 |
| Jun 18 2024 | 7.61 | -0.33 | -4.16% | 7.89 | 7.97 | 7.61 | 616 |
| Jun 17 2024 | 7.94 | 0.19 | 2.45% | 7.78 | 7.94 | 7.58 | 974 |
| Jun 14 2024 | 7.7501 | -0.05 | -0.64% | 7.80 | 7.8506 | 7.75 | 5,640 |
| Jun 13 2024 | 7.80 | 0.00 | 0.00% | 7.79 | 7.80 | 7.78 | 167 |
| Jun 12 2024 | 7.80 | 0.00 | 0.00% | 7.81 | 7.81 | 7.62 | 456 |
| Jun 11 2024 | 7.80 | 0.19 | 2.50% | 7.73 | 7.80 | 7.55 | 1,475 |
| Jun 10 2024 | 7.61 | -0.16 | -2.00% | 7.79 | 7.79 | 7.61 | 1,046 |
| Jun 07 2024 | 7.765 | -0.16 | -1.96% | 7.56 | 7.87 | 7.56 | 662 |
| Jun 06 2024 | 7.92 | 0.00 | 0.00% | 7.86 | 7.92 | 7.86 | 210 |
| Jun 05 2024 | 7.92 | -0.06 | -0.81% | 7.98 | 7.98 | 7.54 | 4,625 |
| Jun 04 2024 | 7.9844 | -0.06 | -0.69% | 7.9844 | 8.00 | 7.82 | 411 |
| Jun 03 2024 | 8.04 | 0.09 | 1.13% | 7.80 | 8.04 | 7.76 | 1,236 |
| May 31 2024 | 7.95 | 0.05 | 0.63% | 7.915 | 8.09 | 7.915 | 1,416 |
| May 30 2024 | 7.90 | -0.08 | -1.00% | 8.01 | 8.10 | 7.855 | 1,696 |
| May 29 2024 | 7.98 | 0.03 | 0.38% | 8.05 | 8.05 | 7.97 | 167 |
| May 28 2024 | 7.95 | -0.06 | -0.75% | 8.0654 | 8.0654 | 7.95 | 616 |
| May 24 2024 | 8.01 | -0.09 | -1.11% | 8.09 | 8.09 | 7.98 | 1,388 |
| May 23 2024 | 8.10 | -0.10 | -1.22% | 8.15 | 8.15 | 7.96 | 2,000 |
| May 22 2024 | 8.20 | 0.05 | 0.57% | 8.12 | 8.20 | 8.0465 | 8,155 |
| May 21 2024 | 8.1533 | 0.47 | 6.16% | 7.52 | 8.80 | 7.52 | 29,723 |
| May 20 2024 | 7.68 | 0.01 | 0.13% | 7.68 | 7.68 | 7.67 | 476 |
| May 17 2024 | 7.67 | 0.15 | 1.99% | 7.45 | 7.81 | 7.45 | 1,542 |
| May 16 2024 | 7.52 | 0.01 | 0.13% | 7.39 | 7.52 | 7.39 | 316 |
| May 15 2024 | 7.51 | -0.19 | -2.47% | 7.65 | 7.67 | 7.51 | 3,130 |
| May 14 2024 | 7.70 | 0.00 | 0.00% | 7.67 | 7.70 | 7.67 | 38 |
| May 13 2024 | 7.70 | -0.10 | -1.28% | 7.56 | 7.71 | 7.52 | 2,018 |
| May 10 2024 | 7.80 | -0.07 | -0.89% | 7.90 | 7.90 | 7.52 | 1,564 |
| May 09 2024 | 7.87 | 0.38 | 5.07% | 7.6503 | 7.87 | 7.505 | 19,263 |
| May 08 2024 | 7.49 | 0.09 | 1.22% | 7.49 | 7.50 | 7.49 | 639 |
| May 07 2024 | 7.40 | -0.06 | -0.80% | 7.68 | 7.69 | 7.40 | 13,798 |
| May 06 2024 | 7.46 | -0.19 | -2.48% | 7.64 | 7.70 | 7.45 | 2,009 |
| May 03 2024 | 7.65 | -0.03 | -0.39% | 7.68 | 7.73 | 7.47 | 1,607 |
| May 02 2024 | 7.68 | 0.00 | 0.00% | 7.65 | 7.68 | 7.65 | 353 |
| May 01 2024 | 7.68 | -0.09 | -1.16% | 7.74 | 7.74 | 7.42 | 803 |
| Apr 30 2024 | 7.77 | 0.18 | 2.37% | 7.52 | 7.8399 | 7.52 | 7,001 |
| Apr 29 2024 | 7.59 | -0.02 | -0.26% | 7.59 | 7.59 | 7.40 | 687 |
| Apr 26 2024 | 7.61 | 0.03 | 0.44% | 7.58 | 7.65 | 7.58 | 1,599 |
| Apr 25 2024 | 7.5766 | -0.06 | -0.83% | 7.51 | 7.5766 | 7.51 | 958 |
| Apr 24 2024 | 7.64 | 0.00 | 0.00% | 7.52 | 7.64 | 7.52 | 7 |
| Apr 23 2024 | 7.64 | -0.07 | -0.91% | 7.58 | 7.70 | 7.53 | 1,710 |
