Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RBRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 49.66 | -0.36 | -0.72% | 50.06 | 50.77 | 48.9376 | 717,695 |
| Nov 26 2024 | 50.02 | -0.37 | -0.73% | 50.27 | 51.30 | 49.7702 | 979,072 |
| Nov 25 2024 | 50.39 | -0.66 | -1.29% | 51.08 | 52.75 | 49.85 | 2,071,473 |
| Nov 22 2024 | 51.05 | 1.93 | 3.93% | 49.38 | 51.58 | 49.37 | 1,712,912 |
| Nov 21 2024 | 49.12 | 3.97 | 8.79% | 46.00 | 49.73 | 46.00 | 1,847,457 |
| Nov 20 2024 | 45.15 | 0.94 | 2.13% | 45.00 | 45.49 | 43.76 | 923,894 |
| Nov 19 2024 | 44.21 | 0.38 | 0.87% | 43.26 | 44.28 | 42.50 | 755,928 |
| Nov 18 2024 | 43.83 | 0.59 | 1.36% | 43.61 | 44.29 | 43.0796 | 750,142 |
| Nov 15 2024 | 43.24 | -1.26 | -2.83% | 44.07 | 44.68 | 42.0101 | 1,627,371 |
| Nov 14 2024 | 44.50 | -0.08 | -0.18% | 44.52 | 45.16 | 43.44 | 835,898 |
| Nov 13 2024 | 44.58 | -0.23 | -0.51% | 45.00 | 45.6086 | 43.65 | 1,406,350 |
| Nov 12 2024 | 44.81 | 0.49 | 1.11% | 43.95 | 44.999 | 43.6285 | 951,090 |
| Nov 11 2024 | 44.32 | -0.44 | -0.98% | 45.22 | 45.90 | 43.48 | 1,014,275 |
| Nov 08 2024 | 44.76 | 0.29 | 0.65% | 44.30 | 45.09 | 43.80 | 1,492,048 |
| Nov 07 2024 | 44.47 | 1.18 | 2.73% | 43.60 | 44.98 | 43.30 | 1,286,584 |
| Nov 06 2024 | 43.29 | 1.74 | 4.19% | 42.64 | 44.13 | 42.64 | 1,243,036 |
| Nov 05 2024 | 41.55 | 0.03 | 0.07% | 41.50 | 42.4482 | 41.18 | 667,705 |
| Nov 04 2024 | 41.52 | 0.14 | 0.34% | 41.00 | 42.15 | 40.98 | 870,630 |
| Nov 01 2024 | 41.38 | 0.12 | 0.29% | 41.44 | 41.94 | 41.02 | 1,110,601 |
| Oct 31 2024 | 41.26 | -1.34 | -3.15% | 42.60 | 42.96 | 41.26 | 864,341 |
| Oct 30 2024 | 42.60 | 0.00 | 0.00% | 42.73 | 42.99 | 41.50 | 1,224,073 |
| Oct 29 2024 | 42.60 | 2.02 | 4.98% | 41.07 | 43.95 | 40.8016 | 2,971,488 |
| Oct 28 2024 | 40.58 | 1.18 | 2.99% | 39.40 | 41.00 | 39.40 | 1,001,089 |
| Oct 25 2024 | 39.40 | 0.49 | 1.26% | 39.34 | 40.79 | 39.11 | 1,519,623 |
| Oct 24 2024 | 38.91 | 1.22 | 3.24% | 37.79 | 39.12 | 37.67 | 1,080,909 |
| Oct 23 2024 | 37.69 | -0.92 | -2.38% | 38.30 | 38.5608 | 37.38 | 784,988 |
| Oct 22 2024 | 38.61 | 0.09 | 0.23% | 38.52 | 38.92 | 37.65 | 1,705,828 |
| Oct 21 2024 | 38.52 | -1.02 | -2.58% | 39.66 | 39.98 | 38.16 | 1,256,280 |
| Oct 18 2024 | 39.54 | 0.06 | 0.15% | 39.71 | 41.33 | 39.17 | 2,251,062 |
| Oct 17 2024 | 39.48 | 0.61 | 1.57% | 39.00 | 40.75 | 38.62 | 1,859,288 |
| Oct 16 2024 | 38.87 | -0.26 | -0.66% | 39.32 | 39.42 | 38.29 | 965,302 |
| Oct 15 2024 | 39.13 | -0.13 | -0.33% | 39.26 | 40.04 | 38.93 | 1,576,443 |
| Oct 14 2024 | 39.26 | -0.28 | -0.71% | 39.55 | 39.91 | 38.9034 | 1,383,289 |
| Oct 11 2024 | 39.54 | 0.83 | 2.14% | 38.73 | 40.36 | 38.47 | 3,456,035 |
| Oct 10 2024 | 38.71 | 2.72 | 7.56% | 35.62 | 38.9325 | 35.62 | 4,591,892 |
| Oct 09 2024 | 35.99 | 1.36 | 3.93% | 34.84 | 36.00 | 34.62 | 2,612,019 |
| Oct 08 2024 | 34.63 | 1.68 | 5.10% | 33.00 | 35.09 | 32.68 | 3,615,070 |
| Oct 07 2024 | 32.95 | -0.24 | -0.72% | 32.95 | 33.20 | 32.53 | 1,159,540 |
| Oct 04 2024 | 33.19 | 0.59 | 1.81% | 32.86 | 33.30 | 32.00 | 2,560,077 |
| Oct 03 2024 | 32.60 | 1.21 | 3.85% | 31.27 | 32.89 | 31.01 | 1,887,245 |
| Oct 02 2024 | 31.39 | 0.03 | 0.10% | 31.25 | 31.71 | 30.36 | 1,326,678 |
| Oct 01 2024 | 31.36 | -0.79 | -2.46% | 31.93 | 31.95 | 30.67 | 2,016,200 |
| Sep 30 2024 | 32.15 | 0.19 | 0.59% | 31.96 | 32.39 | 31.26 | 2,021,066 |
| Sep 27 2024 | 31.96 | 0.22 | 0.69% | 31.75 | 32.33 | 31.05 | 2,537,602 |
| Sep 26 2024 | 31.74 | 0.22 | 0.70% | 31.58 | 31.9293 | 30.35 | 2,683,527 |
| Sep 25 2024 | 31.52 | -2.03 | -6.05% | 33.62 | 33.6726 | 31.09 | 2,893,942 |
| Sep 24 2024 | 33.55 | 0.18 | 0.54% | 33.62 | 33.82 | 33.19 | 1,319,841 |
| Sep 23 2024 | 33.37 | 0.08 | 0.24% | 32.89 | 33.61 | 32.66 | 1,282,187 |
| Sep 20 2024 | 33.29 | 0.59 | 1.80% | 32.25 | 33.72 | 31.92 | 10,241,855 |
| Sep 19 2024 | 32.70 | 1.16 | 3.68% | 32.29 | 33.13 | 32.18 | 3,312,398 |
| Sep 18 2024 | 31.54 | -0.70 | -2.17% | 31.90 | 32.23 | 31.10 | 2,978,509 |
| Sep 17 2024 | 32.24 | 0.86 | 2.74% | 31.00 | 32.45 | 30.3651 | 3,435,033 |
| Sep 16 2024 | 31.38 | 0.88 | 2.89% | 31.49 | 31.74 | 30.76 | 3,127,559 |
| Sep 13 2024 | 30.50 | -0.25 | -0.81% | 30.93 | 31.005 | 30.09 | 3,274,282 |
| Sep 12 2024 | 30.75 | -2.75 | -8.21% | 31.51 | 32.24 | 30.24 | 5,272,657 |
| Sep 11 2024 | 33.50 | 1.92 | 6.08% | 30.96 | 33.90 | 30.58 | 5,367,797 |
| Sep 10 2024 | 31.58 | -0.48 | -1.50% | 29.82 | 31.75 | 29.18 | 4,097,541 |
| Sep 09 2024 | 32.06 | 1.34 | 4.36% | 31.00 | 32.43 | 30.84 | 3,087,964 |
| Sep 06 2024 | 30.72 | -1.42 | -4.42% | 32.40 | 32.62 | 30.64 | 1,041,757 |
| Sep 05 2024 | 32.14 | -0.49 | -1.50% | 32.61 | 32.97 | 32.01 | 636,118 |
| Sep 04 2024 | 32.63 | -0.23 | -0.70% | 32.61 | 33.41 | 31.835 | 570,051 |
| Sep 03 2024 | 32.86 | -1.96 | -5.63% | 34.32 | 35.0779 | 32.77 | 623,115 |
