Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 34.00 | -0.74 | -2.13% | 34.95 | 35.2499 | 33.575 | 734,788 |
| Jul 17 2024 | 34.74 | 0.74 | 2.18% | 33.48 | 34.86 | 33.30 | 840,434 |
| Jul 16 2024 | 34.00 | -0.29 | -0.85% | 34.36 | 34.63 | 33.73 | 1,081,775 |
| Jul 15 2024 | 34.29 | 0.44 | 1.30% | 34.47 | 35.46 | 34.09 | 1,225,944 |
| Jul 12 2024 | 33.85 | 0.86 | 2.61% | 33.00 | 33.89 | 32.52 | 582,228 |
| Jul 11 2024 | 32.99 | -0.20 | -0.60% | 33.33 | 34.12 | 32.80 | 814,469 |
| Jul 10 2024 | 33.19 | 0.54 | 1.65% | 32.90 | 33.22 | 32.16 | 570,985 |
| Jul 09 2024 | 32.65 | 0.64 | 2.00% | 32.22 | 33.00 | 31.45 | 1,038,445 |
| Jul 08 2024 | 32.01 | -0.75 | -2.29% | 32.64 | 33.23 | 31.85 | 792,003 |
| Jul 05 2024 | 32.76 | 2.83 | 9.46% | 30.00 | 32.80 | 30.00 | 1,627,677 |
| Jul 03 2024 | 29.93 | 0.03 | 0.10% | 30.30 | 30.72 | 29.90 | 1,159,568 |
| Jul 02 2024 | 29.90 | -0.10 | -0.33% | 30.15 | 30.52 | 29.54 | 729,365 |
| Jul 01 2024 | 30.00 | -0.65 | -2.12% | 31.00 | 31.50 | 29.75 | 1,118,475 |
| Jun 28 2024 | 30.65 | 0.00 | 0.00% | 30.65 | 30.65 | 30.65 | 0 |
| Jun 27 2024 | 30.65 | 0.93 | 3.13% | 29.48 | 30.73 | 29.23 | 550,025 |
| Jun 26 2024 | 29.72 | -0.65 | -2.14% | 30.05 | 30.54 | 29.12 | 877,574 |
| Jun 25 2024 | 30.37 | 0.21 | 0.70% | 29.98 | 30.96 | 29.51 | 631,795 |
| Jun 24 2024 | 30.16 | 1.51 | 5.27% | 28.54 | 30.51 | 28.35 | 1,109,957 |
| Jun 21 2024 | 28.65 | -1.02 | -3.44% | 29.94 | 30.25 | 28.34 | 3,282,167 |
| Jun 20 2024 | 29.67 | -0.98 | -3.20% | 30.57 | 30.60 | 29.52 | 1,186,429 |
| Jun 18 2024 | 30.65 | -0.42 | -1.35% | 30.99 | 31.16 | 30.52 | 552,889 |
| Jun 17 2024 | 31.07 | -1.43 | -4.40% | 32.21 | 32.35 | 30.81 | 921,203 |
| Jun 14 2024 | 32.50 | 1.39 | 4.47% | 30.49 | 32.55 | 29.65 | 1,254,318 |
| Jun 13 2024 | 31.11 | -1.01 | -3.14% | 32.76 | 33.44 | 30.78 | 1,273,183 |
| Jun 12 2024 | 32.12 | -3.14 | -8.91% | 36.57 | 36.90 | 31.691 | 4,051,910 |
| Jun 11 2024 | 35.26 | -0.50 | -1.40% | 35.79 | 36.4099 | 35.09 | 1,889,053 |
| Jun 10 2024 | 35.76 | 1.93 | 5.70% | 33.88 | 36.19 | 33.87 | 955,612 |
| Jun 07 2024 | 33.83 | 0.55 | 1.65% | 33.28 | 34.13 | 32.6798 | 656,177 |
| Jun 06 2024 | 33.28 | 1.88 | 5.99% | 32.00 | 33.67 | 31.75 | 1,135,792 |
| Jun 05 2024 | 31.40 | 0.65 | 2.11% | 31.02 | 31.47 | 30.40 | 422,097 |
| Jun 04 2024 | 30.75 | -0.06 | -0.19% | 30.54 | 31.80 | 30.40 | 607,032 |
| Jun 03 2024 | 30.81 | 0.33 | 1.08% | 30.50 | 31.67 | 30.50 | 642,385 |
| May 31 2024 | 30.48 | 0.22 | 0.73% | 30.70 | 30.98 | 29.2406 | 1,187,209 |
| May 30 2024 | 30.26 | -2.76 | -8.36% | 32.75 | 32.91 | 29.40 | 1,197,898 |
| May 29 2024 | 33.02 | 0.56 | 1.73% | 32.28 | 33.28 | 31.8387 | 593,363 |
| May 28 2024 | 32.46 | -1.10 | -3.28% | 34.18 | 34.43 | 32.265 | 293,046 |
| May 24 2024 | 33.56 | 0.80 | 2.44% | 33.00 | 34.26 | 32.82 | 475,756 |
| May 23 2024 | 32.76 | -1.21 | -3.56% | 34.22 | 34.3806 | 32.65 | 780,680 |
| May 22 2024 | 33.97 | -1.41 | -3.99% | 35.46 | 35.9399 | 33.80 | 654,101 |
| May 21 2024 | 35.38 | -0.69 | -1.91% | 36.10 | 36.2081 | 35.0501 | 451,688 |
| May 20 2024 | 36.07 | -0.50 | -1.37% | 36.70 | 37.40 | 35.515 | 1,097,396 |
| May 17 2024 | 36.57 | 1.71 | 4.91% | 34.86 | 36.57 | 34.51 | 1,090,049 |
| May 16 2024 | 34.86 | 0.50 | 1.46% | 34.40 | 35.71 | 34.11 | 743,256 |
| May 15 2024 | 34.36 | 0.38 | 1.12% | 34.18 | 34.89 | 33.72 | 568,327 |
| May 14 2024 | 33.98 | 1.19 | 3.63% | 33.20 | 34.2719 | 32.8797 | 687,599 |
| May 13 2024 | 32.79 | -0.73 | -2.18% | 33.34 | 33.73 | 32.67 | 488,500 |
| May 10 2024 | 33.52 | -0.08 | -0.24% | 33.90 | 34.53 | 33.47 | 611,165 |
| May 09 2024 | 33.60 | 0.03 | 0.09% | 33.42 | 33.83 | 32.81 | 505,892 |
| May 08 2024 | 33.57 | -0.20 | -0.59% | 33.47 | 33.7499 | 33.22 | 704,744 |
| May 07 2024 | 33.77 | -1.10 | -3.15% | 34.59 | 35.30 | 33.44 | 1,150,677 |
| May 06 2024 | 34.87 | 2.12 | 6.47% | 32.88 | 34.87 | 31.98 | 1,305,711 |
| May 03 2024 | 32.75 | -1.16 | -3.42% | 34.54 | 34.95 | 32.03 | 1,124,562 |
| May 02 2024 | 33.91 | 1.07 | 3.26% | 33.02 | 34.22 | 32.00 | 858,614 |
| May 01 2024 | 32.84 | 0.82 | 2.56% | 32.18 | 33.63 | 31.96 | 4,473,504 |
| Apr 30 2024 | 32.02 | -2.98 | -8.51% | 35.00 | 35.10 | 32.00 | 4,721,976 |
| Apr 29 2024 | 35.00 | -3.00 | -7.89% | 36.17 | 36.94 | 34.90 | 2,869,058 |
| Apr 26 2024 | 38.00 | 1.00 | 2.70% | 38.39 | 38.88 | 35.88 | 5,072,683 |
