Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4RB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 43.80 | 0.20 | 0.46% | 42.80 | 44.20 | 42.40 | 1,567 |
| Jul 09 2024 | 43.60 | 0.20 | 0.46% | 43.60 | 45.40 | 43.60 | 834 |
| Jul 08 2024 | 43.40 | 0.00 | 0.00% | 41.80 | 43.40 | 39.60 | 6,577 |
| Jul 05 2024 | 43.40 | -0.20 | -0.46% | 43.40 | 44.40 | 43.00 | 309 |
| Jul 04 2024 | 43.60 | -0.40 | -0.91% | 44.00 | 44.80 | 43.40 | 448 |
| Jul 03 2024 | 44.00 | 0.40 | 0.92% | 44.60 | 45.00 | 43.40 | 647 |
| Jul 02 2024 | 43.60 | -3.60 | -7.63% | 47.20 | 48.40 | 43.60 | 1,842 |
| Jul 01 2024 | 47.20 | -2.80 | -5.60% | 49.80 | 51.00 | 47.20 | 1,158 |
| Jun 28 2024 | 50.00 | -1.50 | -2.91% | 50.50 | 52.50 | 50.00 | 1,601 |
| Jun 27 2024 | 51.50 | 1.00 | 1.98% | 50.50 | 51.50 | 50.50 | 215 |
| Jun 26 2024 | 50.50 | 0.50 | 1.00% | 51.00 | 51.00 | 50.50 | 257 |
| Jun 25 2024 | 50.00 | 0.80 | 1.63% | 48.60 | 51.00 | 48.60 | 332 |
| Jun 24 2024 | 49.20 | 0.20 | 0.41% | 50.00 | 50.00 | 49.20 | 631 |
| Jun 21 2024 | 49.00 | -2.00 | -3.92% | 50.00 | 50.00 | 49.00 | 882 |
| Jun 20 2024 | 51.00 | -1.50 | -2.86% | 52.50 | 53.00 | 51.00 | 4,472 |
| Jun 19 2024 | 52.50 | -0.50 | -0.94% | 53.00 | 54.00 | 52.50 | 1,638 |
| Jun 18 2024 | 53.00 | 0.50 | 0.95% | 52.50 | 53.00 | 51.50 | 468 |
| Jun 17 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.00 | 1,099 |
| Jun 14 2024 | 52.50 | -0.50 | -0.94% | 53.50 | 54.50 | 51.50 | 998 |
| Jun 13 2024 | 53.00 | -1.00 | -1.85% | 55.00 | 55.50 | 53.00 | 846 |
| Jun 12 2024 | 54.00 | 2.50 | 4.85% | 52.50 | 55.00 | 52.50 | 1,117 |
| Jun 11 2024 | 51.50 | -1.50 | -2.83% | 53.00 | 53.50 | 51.50 | 621 |
| Jun 10 2024 | 53.00 | 1.00 | 1.92% | 54.50 | 57.00 | 52.00 | 6,633 |
| Jun 07 2024 | 52.00 | -0.50 | -0.95% | 52.00 | 52.00 | 52.00 | 210 |
| Jun 06 2024 | 52.50 | -0.50 | -0.94% | 52.50 | 52.50 | 52.50 | 121 |
| Jun 05 2024 | 53.00 | 2.50 | 4.95% | 50.50 | 53.50 | 50.50 | 220 |
| Jun 04 2024 | 50.50 | -1.00 | -1.94% | 50.50 | 50.50 | 48.60 | 1,073 |
| Jun 03 2024 | 51.50 | -1.00 | -1.90% | 53.00 | 54.00 | 51.00 | 1,122 |
| May 31 2024 | 52.50 | 0.00 | 0.00% | 52.00 | 53.00 | 52.00 | 136 |
| May 30 2024 | 52.50 | 1.50 | 2.94% | 50.00 | 53.00 | 49.80 | 1,582 |
| May 29 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 50.00 | 1,770 |
| May 28 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.50 | 50.00 | 1,743 |
| May 27 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 53.50 | 50.00 | 4,131 |
| May 24 2024 | 51.00 | 1.80 | 3.66% | 49.80 | 51.50 | 49.80 | 743 |
| May 23 2024 | 49.20 | -0.20 | -0.40% | 50.00 | 50.00 | 48.40 | 905 |
| May 22 2024 | 49.40 | -0.60 | -1.20% | 49.80 | 50.50 | 49.40 | 251 |
| May 21 2024 | 50.00 | -1.00 | -1.96% | 51.50 | 52.50 | 50.00 | 2,249 |
| May 20 2024 | 51.00 | 2.40 | 4.94% | 50.00 | 51.00 | 49.00 | 2,137 |
| May 17 2024 | 48.60 | 0.40 | 0.83% | 49.00 | 49.60 | 48.60 | 473 |
| May 16 2024 | 48.20 | 0.00 | 0.00% | 50.00 | 50.00 | 48.20 | 1,732 |
| May 15 2024 | 48.20 | 2.20 | 4.78% | 47.00 | 52.00 | 47.00 | 5,801 |
| May 14 2024 | 46.00 | 0.80 | 1.77% | 45.80 | 46.20 | 45.80 | 590 |
| May 13 2024 | 45.20 | 0.40 | 0.89% | 47.40 | 47.40 | 44.60 | 643 |
| May 10 2024 | 44.80 | 6.20 | 16.06% | 42.20 | 45.20 | 42.20 | 987 |
| May 09 2024 | 38.60 | 3.60 | 10.29% | 38.60 | 38.60 | 38.60 | 35 |
| May 08 2024 | 35.00 | 0.80 | 2.34% | 35.00 | 35.00 | 35.00 | 60 |
| May 07 2024 | 34.20 | 0.00 | 0.00% | 34.20 | 34.20 | 34.20 | 0.00 |
| May 06 2024 | 34.20 | 4.00 | 13.25% | 32.60 | 34.20 | 32.60 | 250 |
| May 03 2024 | 30.20 | 0.00 | 0.00% | 30.20 | 30.20 | 30.20 | 0.00 |
| May 02 2024 | 30.20 | -1.20 | -3.82% | 30.20 | 30.20 | 30.20 | 15 |
| Apr 30 2024 | 31.40 | -0.80 | -2.48% | 31.40 | 31.40 | 31.40 | 207 |
| Apr 29 2024 | 32.20 | 0.20 | 0.63% | 32.20 | 32.20 | 32.20 | 43 |
| Apr 26 2024 | 32.00 | -0.80 | -2.44% | 32.00 | 32.00 | 32.00 | 20 |
| Apr 25 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| Apr 24 2024 | 32.80 | 0.40 | 1.23% | 34.40 | 34.40 | 32.80 | 197 |
| Apr 23 2024 | 32.40 | 0.00 | 0.00% | 32.40 | 32.40 | 32.40 | 0.00 |
| Apr 22 2024 | 32.40 | 0.00 | 0.00% | 32.40 | 32.40 | 32.40 | 0.00 |
| Apr 19 2024 | 32.40 | 0.40 | 1.25% | 31.20 | 32.40 | 30.60 | 295 |
| Apr 18 2024 | 32.00 | -0.20 | -0.62% | 31.80 | 32.00 | 31.80 | 1,100 |
| Apr 17 2024 | 32.20 | -0.60 | -1.83% | 34.00 | 34.00 | 32.20 | 172 |
| Apr 16 2024 | 32.80 | -1.00 | -2.96% | 32.60 | 32.80 | 32.60 | 1,031 |
| Apr 15 2024 | 33.80 | 0.60 | 1.81% | 33.80 | 33.80 | 33.80 | 100 |
| Apr 12 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
