Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
RBGLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 10.98 | 0.22 | 2.00% | 11.10 | 11.13 | 10.8803 | 860,961 |
| Apr 23 2024 | 10.765 | 0.18 | 1.65% | 10.56 | 10.79 | 10.54 | 1,048,085 |
| Apr 22 2024 | 10.59 | 0.23 | 2.22% | 10.44 | 10.61 | 10.40 | 847,909 |
| Apr 19 2024 | 10.36 | 0.01 | 0.10% | 10.28 | 10.37 | 10.27 | 502,190 |
| Apr 18 2024 | 10.35 | 0.06 | 0.58% | 10.31 | 10.36 | 10.2975 | 991,182 |
| Apr 17 2024 | 10.29 | -0.05 | -0.48% | 10.36 | 10.392 | 10.24 | 1,446,133 |
| Apr 16 2024 | 10.34 | -0.15 | -1.43% | 10.34 | 10.40 | 10.31 | 2,824,822 |
| Apr 15 2024 | 10.49 | -0.11 | -1.04% | 10.47 | 10.52 | 10.39 | 5,106,819 |
| Apr 12 2024 | 10.60 | 0.05 | 0.47% | 10.39 | 10.63 | 10.34 | 4,819,177 |
| Apr 11 2024 | 10.55 | -0.22 | -2.04% | 10.57 | 10.62 | 10.45 | 998,798 |
| Apr 10 2024 | 10.77 | 0.09 | 0.84% | 10.76 | 10.776 | 10.70 | 377,484 |
| Apr 09 2024 | 10.68 | -0.02 | -0.19% | 10.66 | 10.74 | 10.66 | 743,810 |
| Apr 08 2024 | 10.70 | -0.09 | -0.83% | 10.72 | 10.79 | 10.635 | 1,909,043 |
| Apr 05 2024 | 10.79 | -0.10 | -0.93% | 10.80 | 10.81 | 10.73 | 898,374 |
| Apr 04 2024 | 10.891 | 0.23 | 2.17% | 10.89 | 10.96 | 10.84 | 1,537,234 |
| Apr 03 2024 | 10.66 | -0.05 | -0.47% | 10.58 | 10.69 | 10.5299 | 1,257,696 |
| Apr 02 2024 | 10.71 | -0.56 | -4.97% | 10.86 | 10.878 | 10.68 | 858,465 |
| Apr 01 2024 | 11.27 | -0.10 | -0.88% | 11.15 | 11.50 | 10.80 | 1,022,670 |
| Mar 28 2024 | 11.37 | 0.22 | 1.97% | 11.38 | 11.42 | 11.31 | 958,729 |
| Mar 27 2024 | 11.15 | 0.26 | 2.39% | 11.00 | 11.2072 | 10.9901 | 1,190,525 |
| Mar 26 2024 | 10.89 | 0.11 | 0.97% | 10.97 | 11.04 | 10.87 | 1,622,962 |
| Mar 25 2024 | 10.785 | -0.28 | -2.49% | 10.86 | 10.87 | 10.78 | 1,179,992 |
| Mar 22 2024 | 11.06 | 0.26 | 2.41% | 11.13 | 11.1425 | 11.02 | 660,019 |
| Mar 21 2024 | 10.80 | -0.25 | -2.26% | 10.87 | 10.9097 | 10.77 | 2,152,330 |
| Mar 20 2024 | 11.05 | -0.06 | -0.54% | 10.96 | 11.09 | 10.92 | 1,570,699 |
| Mar 19 2024 | 11.11 | -0.52 | -4.47% | 11.12 | 11.18 | 11.06 | 1,949,530 |
| Mar 18 2024 | 11.63 | 0.19 | 1.66% | 11.73 | 11.83 | 11.48 | 1,310,750 |
| Mar 15 2024 | 11.44 | -1.87 | -14.05% | 11.92 | 12.24 | 10.66 | 3,089,977 |
| Mar 14 2024 | 13.31 | -0.10 | -0.75% | 13.43 | 13.43 | 13.28 | 2,588,217 |
| Mar 13 2024 | 13.41 | 0.13 | 0.98% | 13.39 | 13.46 | 13.36 | 311,220 |
| Mar 12 2024 | 13.28 | 0.11 | 0.84% | 13.23 | 13.315 | 13.20 | 2,667,632 |
| Mar 11 2024 | 13.17 | -0.01 | -0.08% | 13.23 | 13.31 | 13.15 | 1,664,054 |
| Mar 08 2024 | 13.18 | 0.20 | 1.54% | 13.25 | 13.31 | 13.1433 | 3,346,764 |
| Mar 07 2024 | 12.98 | 0.25 | 1.96% | 12.80 | 13.01 | 12.78 | 1,650,437 |
| Mar 06 2024 | 12.73 | -0.23 | -1.77% | 12.85 | 12.85 | 12.70 | 1,740,754 |
| Mar 05 2024 | 12.96 | -0.06 | -0.46% | 12.93 | 13.03 | 12.91 | 553,506 |
| Mar 04 2024 | 13.02 | -0.04 | -0.31% | 13.0299 | 13.05 | 12.97 | 558,678 |
| Mar 01 2024 | 13.06 | 0.47 | 3.73% | 12.94 | 13.08 | 12.85 | 2,473,990 |
| Feb 29 2024 | 12.59 | -0.30 | -2.33% | 12.56 | 12.75 | 12.47 | 1,478,698 |
| Feb 28 2024 | 12.89 | -1.99 | -13.37% | 12.94 | 13.175 | 12.82 | 1,559,170 |
| Feb 27 2024 | 14.88 | -0.11 | -0.73% | 14.83 | 14.90 | 14.77 | 282,794 |
| Feb 26 2024 | 14.99 | 0.16 | 1.08% | 14.98 | 15.03 | 14.8725 | 2,714,657 |
| Feb 23 2024 | 14.83 | 0.01 | 0.07% | 14.82 | 14.89 | 14.75 | 302,988 |
| Feb 22 2024 | 14.82 | 0.11 | 0.75% | 14.69 | 14.82 | 14.6715 | 166,758 |
| Feb 21 2024 | 14.71 | -0.01 | -0.07% | 14.67 | 14.74 | 14.67 | 184,489 |
| Feb 20 2024 | 14.72 | 0.14 | 0.96% | 14.74 | 14.837 | 14.71 | 213,011 |
| Feb 16 2024 | 14.58 | 0.14 | 0.97% | 14.53 | 14.638 | 14.52 | 266,922 |
| Feb 15 2024 | 14.44 | 0.05 | 0.35% | 14.47 | 14.52 | 14.40 | 167,669 |
| Feb 14 2024 | 14.39 | -0.05 | -0.35% | 14.34 | 14.39 | 14.293 | 303,557 |
| Feb 13 2024 | 14.44 | -0.16 | -1.10% | 14.54 | 14.585 | 14.37 | 654,216 |
| Feb 12 2024 | 14.60 | -0.04 | -0.27% | 14.52 | 14.62 | 14.52 | 701,135 |
| Feb 09 2024 | 14.64 | 0.05 | 0.34% | 14.54 | 14.64 | 14.52 | 239,687 |
| Feb 08 2024 | 14.59 | -0.09 | -0.61% | 14.62 | 14.67 | 14.58 | 353,470 |
| Feb 07 2024 | 14.68 | -0.02 | -0.14% | 14.72 | 14.74 | 14.64 | 296,440 |
| Feb 06 2024 | 14.70 | 0.13 | 0.89% | 14.53 | 14.71 | 14.53 | 455,796 |
| Feb 05 2024 | 14.57 | 0.02 | 0.14% | 14.53 | 14.58 | 14.44 | 359,993 |
| Feb 02 2024 | 14.55 | -0.04 | -0.27% | 14.56 | 14.56 | 14.455 | 188,318 |
| Feb 01 2024 | 14.59 | 0.07 | 0.52% | 14.45 | 14.61 | 14.42 | 220,092 |
| Jan 31 2024 | 14.515 | -0.02 | -0.10% | 14.62 | 14.66 | 14.46 | 545,465 |
| Jan 30 2024 | 14.53 | 0.03 | 0.21% | 14.55 | 14.55 | 14.358 | 1,898,225 |
| Jan 29 2024 | 14.50 | 0.03 | 0.21% | 14.35 | 14.53 | 14.35 | 772,868 |
| Jan 26 2024 | 14.47 | 0.33 | 2.34% | 14.39 | 14.48 | 14.374 | 260,594 |
