Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RRBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2025 | 55.49 | -0.29 | -0.52% | 56.14 | 56.14 | 55.25 | 4,838 |
| Feb 25 2025 | 55.78 | 0.92 | 1.68% | 55.15 | 56.20 | 55.15 | 9,478 |
| Feb 24 2025 | 54.86 | -0.36 | -0.65% | 57.00 | 57.00 | 54.86 | 5,943 |
| Feb 21 2025 | 55.22 | -1.90 | -3.33% | 57.60 | 58.09 | 55.22 | 11,010 |
| Feb 20 2025 | 57.12 | -0.77 | -1.33% | 57.79 | 57.79 | 56.75 | 4,660 |
| Feb 19 2025 | 57.89 | 0.16 | 0.28% | 57.31 | 58.13 | 56.4336 | 7,220 |
| Feb 18 2025 | 57.73 | 0.55 | 0.96% | 56.88 | 57.90 | 56.88 | 6,679 |
| Feb 14 2025 | 57.18 | -0.43 | -0.75% | 57.85 | 57.85 | 57.18 | 3,553 |
| Feb 13 2025 | 57.61 | 0.32 | 0.56% | 57.00 | 57.82 | 56.8571 | 8,116 |
| Feb 12 2025 | 57.29 | -0.72 | -1.24% | 57.07 | 57.80 | 57.02 | 6,791 |
| Feb 11 2025 | 58.01 | -0.57 | -0.97% | 58.16 | 58.51 | 57.2952 | 11,216 |
| Feb 10 2025 | 58.58 | -0.37 | -0.63% | 58.62 | 59.2499 | 58.58 | 5,011 |
| Feb 07 2025 | 58.95 | -0.58 | -0.97% | 58.70 | 59.00 | 57.465 | 9,357 |
| Feb 06 2025 | 59.53 | 1.10 | 1.88% | 58.42 | 59.87 | 58.35 | 10,201 |
| Feb 05 2025 | 58.43 | 1.42 | 2.49% | 56.80 | 58.61 | 53.53 | 17,633 |
| Feb 04 2025 | 57.01 | 1.50 | 2.70% | 55.20 | 57.44 | 55.20 | 15,528 |
| Feb 03 2025 | 55.51 | -0.29 | -0.52% | 55.34 | 55.95 | 54.56 | 9,476 |
| Jan 31 2025 | 55.80 | 0.09 | 0.16% | 56.20 | 56.20 | 54.1501 | 25,716 |
| Jan 30 2025 | 55.71 | 1.36 | 2.50% | 54.35 | 56.15 | 54.35 | 17,664 |
| Jan 29 2025 | 54.35 | -0.46 | -0.84% | 54.42 | 55.20 | 53.725 | 7,931 |
| Jan 28 2025 | 54.81 | 0.43 | 0.79% | 54.55 | 55.00 | 54.395 | 7,796 |
| Jan 27 2025 | 54.38 | 0.23 | 0.42% | 53.72 | 55.575 | 53.72 | 10,105 |
| Jan 24 2025 | 54.15 | 1.95 | 3.74% | 51.89 | 54.39 | 51.725 | 46,990 |
| Jan 23 2025 | 52.20 | 0.00 | 0.00% | 52.20 | 52.20 | 52.20 | 0 |
| Jan 22 2025 | 52.20 | -0.19 | -0.36% | 52.00 | 52.85 | 51.805 | 15,363 |
| Jan 21 2025 | 52.39 | -0.35 | -0.66% | 52.73 | 53.25 | 52.39 | 9,970 |
| Jan 17 2025 | 52.74 | 0.96 | 1.85% | 51.70 | 52.74 | 50.66 | 11,976 |
| Jan 16 2025 | 51.78 | -0.37 | -0.71% | 51.90 | 51.97 | 51.19 | 9,911 |
| Jan 15 2025 | 52.15 | 1.65 | 3.27% | 51.55 | 52.56 | 51.55 | 18,780 |
| Jan 14 2025 | 50.50 | 0.40 | 0.80% | 49.76 | 51.25 | 49.76 | 28,529 |
| Jan 13 2025 | 50.10 | 0.65 | 1.31% | 49.45 | 52.00 | 49.45 | 18,840 |
| Jan 10 2025 | 49.45 | -1.29 | -2.54% | 51.23 | 51.23 | 48.78 | 12,059 |
| Jan 08 2025 | 50.74 | 0.22 | 0.44% | 50.33 | 50.85 | 49.92 | 14,933 |
| Jan 07 2025 | 50.52 | -1.15 | -2.23% | 51.41 | 51.50 | 50.34 | 7,743 |
| Jan 06 2025 | 51.67 | -1.08 | -2.05% | 52.33 | 52.33 | 51.67 | 4,721 |
| Jan 03 2025 | 52.75 | -0.73 | -1.36% | 53.20 | 53.20 | 52.70 | 5,516 |
| Jan 02 2025 | 53.48 | -0.50 | -0.93% | 55.455 | 55.455 | 53.00 | 6,806 |
| Dec 31 2024 | 53.98 | 0.55 | 1.03% | 53.52 | 55.46 | 53.52 | 6,077 |
| Dec 30 2024 | 53.43 | -1.05 | -1.93% | 54.48 | 54.48 | 53.15 | 2,357 |
| Dec 27 2024 | 54.48 | -0.60 | -1.09% | 55.92 | 55.92 | 54.30 | 5,797 |
| Dec 26 2024 | 55.08 | -0.33 | -0.60% | 55.02 | 55.94 | 55.02 | 3,990 |
| Dec 24 2024 | 55.41 | 0.30 | 0.54% | 55.20 | 55.85 | 55.00 | 3,375 |
| Dec 23 2024 | 55.11 | -0.37 | -0.67% | 55.10 | 55.52 | 54.89 | 5,016 |
| Dec 20 2024 | 55.48 | 1.11 | 2.04% | 53.12 | 55.48 | 53.12 | 22,405 |
| Dec 19 2024 | 54.37 | -0.46 | -0.84% | 55.7169 | 55.7169 | 53.865 | 9,434 |
| Dec 18 2024 | 54.83 | -2.63 | -4.58% | 57.80 | 58.59 | 54.01 | 11,886 |
| Dec 17 2024 | 57.46 | -1.24 | -2.11% | 58.54 | 58.97 | 57.46 | 7,976 |
| Dec 16 2024 | 58.70 | -0.18 | -0.31% | 58.34 | 59.27 | 58.34 | 6,312 |
| Dec 13 2024 | 58.88 | -0.48 | -0.81% | 59.825 | 59.825 | 58.60 | 4,486 |
| Dec 12 2024 | 59.36 | -0.71 | -1.18% | 57.65 | 59.36 | 57.65 | 9,966 |
| Dec 11 2024 | 60.07 | -0.12 | -0.20% | 60.18 | 60.55 | 59.575 | 11,568 |
| Dec 10 2024 | 60.19 | 1.77 | 3.03% | 57.73 | 60.79 | 57.73 | 8,383 |
| Dec 09 2024 | 58.42 | -1.61 | -2.68% | 60.00 | 60.00 | 56.37 | 15,141 |
| Dec 06 2024 | 60.03 | -0.76 | -1.25% | 61.41 | 61.41 | 59.751 | 4,954 |
| Dec 05 2024 | 60.79 | -0.25 | -0.41% | 61.28 | 61.28 | 60.3781 | 4,474 |
| Dec 04 2024 | 61.04 | 1.06 | 1.77% | 60.42 | 61.09 | 59.78 | 17,958 |
| Dec 03 2024 | 59.98 | -0.64 | -1.06% | 61.00 | 61.00 | 58.62 | 35,179 |
| Dec 02 2024 | 60.62 | 0.57 | 0.95% | 60.07 | 61.11 | 59.26 | 13,248 |
| Nov 29 2024 | 60.05 | -0.81 | -1.33% | 60.71 | 60.71 | 59.52 | 7,322 |
