RBRL11 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 77.63 | -0.44 | -0.56% | 78.30 | 78.30 | 77.35 | 2,999 |
Jul 24 2024 | 78.07 | 0.02 | 0.03% | 78.36 | 78.36 | 77.06 | 2,551 |
Jul 23 2024 | 78.05 | 0.06 | 0.08% | 78.00 | 79.45 | 78.00 | 2,808 |
Jul 22 2024 | 77.99 | 0.00 | 0.00% | 78.20 | 78.35 | 77.80 | 2,193 |
Jul 19 2024 | 77.99 | -0.11 | -0.14% | 78.10 | 78.80 | 77.60 | 2,460 |
Jul 18 2024 | 78.10 | 0.52 | 0.67% | 78.82 | 78.82 | 77.90 | 2,959 |
Jul 17 2024 | 77.58 | -0.30 | -0.39% | 77.88 | 79.00 | 77.52 | 2,299 |
Jul 16 2024 | 77.88 | 0.28 | 0.36% | 77.76 | 77.98 | 77.41 | 2,650 |
Jul 15 2024 | 77.60 | 0.31 | 0.40% | 77.29 | 77.69 | 77.12 | 3,419 |
Jul 12 2024 | 77.29 | 0.02 | 0.03% | 77.27 | 77.30 | 76.70 | 3,624 |
Jul 11 2024 | 77.27 | 0.77 | 1.01% | 76.50 | 77.80 | 76.34 | 5,751 |
Jul 10 2024 | 76.50 | -0.85 | -1.10% | 77.14 | 78.49 | 76.50 | 4,719 |
Jul 09 2024 | 77.35 | 0.34 | 0.44% | 77.05 | 77.97 | 77.05 | 3,094 |
Jul 08 2024 | 77.01 | -0.14 | -0.18% | 77.00 | 78.85 | 77.00 | 12,028 |
Jul 05 2024 | 77.15 | 0.87 | 1.14% | 76.28 | 77.15 | 75.94 | 4,904 |
Jul 04 2024 | 76.28 | 0.30 | 0.39% | 75.90 | 76.72 | 75.52 | 7,416 |
Jul 03 2024 | 75.98 | -0.66 | -0.86% | 76.64 | 76.74 | 75.90 | 4,333 |
Jul 02 2024 | 76.64 | -0.26 | -0.34% | 76.82 | 76.84 | 76.20 | 3,561 |
Jul 01 2024 | 76.90 | 0.30 | 0.39% | 76.72 | 77.94 | 76.41 | 3,562 |
Jun 28 2024 | 76.60 | 0.42 | 0.55% | 76.18 | 77.94 | 76.18 | 5,701 |
Jun 27 2024 | 76.18 | -0.08 | -0.10% | 76.46 | 76.75 | 76.03 | 2,240 |
Jun 26 2024 | 76.26 | 1.01 | 1.34% | 75.66 | 76.50 | 75.52 | 4,333 |
Jun 25 2024 | 75.25 | -0.86 | -1.13% | 76.36 | 76.36 | 75.25 | 4,549 |
Jun 24 2024 | 76.11 | -0.37 | -0.48% | 76.48 | 76.48 | 76.10 | 6,756 |
Jun 21 2024 | 76.48 | -0.30 | -0.39% | 77.18 | 77.18 | 76.04 | 4,327 |
Jun 20 2024 | 76.78 | 0.13 | 0.17% | 76.54 | 77.17 | 76.54 | 6,984 |
Jun 19 2024 | 76.65 | -0.34 | -0.44% | 76.96 | 76.96 | 76.50 | 3,969 |
Jun 18 2024 | 76.99 | -0.04 | -0.05% | 77.03 | 77.26 | 76.80 | 5,974 |
Jun 17 2024 | 77.03 | -0.65 | -0.84% | 77.80 | 77.80 | 76.95 | 6,638 |
Jun 14 2024 | 77.68 | -0.15 | -0.19% | 77.60 | 77.99 | 77.30 | 5,791 |
Jun 13 2024 | 77.83 | -1.36 | -1.72% | 79.49 | 79.49 | 76.66 | 18,514 |
Jun 12 2024 | 79.19 | 0.28 | 0.35% | 79.07 | 79.78 | 77.98 | 3,643 |
Jun 11 2024 | 78.91 | -0.17 | -0.21% | 78.97 | 79.80 | 78.03 | 4,850 |
Jun 10 2024 | 79.08 | -2.02 | -2.49% | 79.97 | 80.73 | 79.04 | 4,317 |
Jun 07 2024 | 81.10 | 0.60 | 0.75% | 80.50 | 81.75 | 80.08 | 3,749 |
Jun 06 2024 | 80.50 | 0.05 | 0.06% | 80.78 | 80.80 | 79.77 | 3,366 |
Jun 05 2024 | 80.45 | -0.37 | -0.46% | 80.70 | 81.02 | 80.21 | 1,443 |
Jun 04 2024 | 80.82 | -0.83 | -1.02% | 81.83 | 82.71 | 80.52 | 4,706 |
Jun 03 2024 | 81.65 | -1.05 | -1.27% | 82.88 | 83.20 | 81.62 | 1,972 |
May 31 2024 | 82.70 | 0.87 | 1.06% | 82.03 | 83.15 | 81.62 | 2,459 |
May 29 2024 | 81.83 | 0.13 | 0.16% | 81.50 | 83.21 | 81.01 | 6,950 |
May 28 2024 | 81.70 | 3.30 | 4.21% | 79.00 | 81.79 | 79.00 | 59,377 |
May 27 2024 | 78.40 | -0.91 | -1.15% | 79.30 | 79.46 | 78.20 | 11,714 |
May 24 2024 | 79.31 | 0.21 | 0.27% | 79.08 | 79.33 | 79.00 | 4,147 |
May 23 2024 | 79.10 | -0.50 | -0.63% | 79.54 | 80.41 | 78.77 | 9,569 |
May 22 2024 | 79.60 | 0.29 | 0.37% | 80.48 | 80.98 | 79.52 | 4,718 |
May 21 2024 | 79.31 | -0.90 | -1.12% | 80.30 | 80.98 | 79.31 | 10,924 |
May 20 2024 | 80.21 | 0.05 | 0.06% | 80.19 | 81.61 | 80.19 | 8,370 |
May 17 2024 | 80.16 | 0.15 | 0.19% | 80.03 | 80.65 | 79.93 | 4,998 |
May 16 2024 | 80.01 | 0.32 | 0.40% | 79.68 | 80.18 | 79.23 | 4,260 |
May 15 2024 | 79.69 | -0.21 | -0.26% | 79.25 | 80.26 | 79.11 | 5,708 |
May 14 2024 | 79.90 | -0.10 | -0.13% | 80.00 | 80.55 | 79.25 | 4,168 |
May 13 2024 | 80.00 | -0.83 | -1.03% | 81.02 | 81.60 | 80.00 | 4,375 |
May 10 2024 | 80.83 | 1.77 | 2.24% | 78.55 | 81.44 | 78.55 | 14,725 |
May 09 2024 | 79.06 | -1.55 | -1.92% | 80.19 | 80.22 | 79.05 | 6,614 |
May 08 2024 | 80.61 | -0.21 | -0.26% | 80.83 | 81.34 | 80.50 | 3,664 |
May 07 2024 | 80.82 | 0.04 | 0.05% | 80.81 | 81.51 | 80.39 | 5,469 |
May 06 2024 | 80.78 | -0.15 | -0.19% | 81.06 | 81.18 | 80.21 | 5,921 |
May 03 2024 | 80.93 | 0.08 | 0.10% | 81.31 | 81.75 | 80.75 | 2,840 |
May 02 2024 | 80.85 | -1.09 | -1.33% | 82.00 | 82.14 | 80.59 | 6,420 |
Apr 30 2024 | 81.94 | -0.21 | -0.26% | 82.15 | 82.96 | 81.30 | 6,499 |
Apr 29 2024 | 82.15 | -1.25 | -1.50% | 83.39 | 83.39 | 81.61 | 4,751 |