Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBVA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 109.20 | 2.15 | 2.01% | 106.98 | 109.50 | 106.54 | 11,723 |
| Jun 13 2024 | 107.05 | -0.82 | -0.76% | 107.96 | 107.97 | 106.50 | 8,195 |
| Jun 12 2024 | 107.87 | 0.18 | 0.17% | 107.75 | 108.51 | 107.50 | 9,359 |
| Jun 11 2024 | 107.69 | -0.32 | -0.30% | 108.13 | 108.72 | 107.51 | 7,705 |
| Jun 10 2024 | 108.01 | -0.28 | -0.26% | 108.20 | 108.50 | 107.50 | 7,545 |
| Jun 07 2024 | 108.29 | 0.19 | 0.18% | 108.25 | 108.74 | 107.94 | 7,474 |
| Jun 06 2024 | 108.10 | 0.30 | 0.28% | 108.08 | 108.44 | 107.75 | 6,462 |
| Jun 05 2024 | 107.80 | -1.20 | -1.10% | 109.00 | 109.49 | 107.54 | 11,048 |
| Jun 04 2024 | 109.00 | -0.09 | -0.08% | 109.05 | 109.56 | 108.75 | 9,216 |
| Jun 03 2024 | 109.09 | -1.56 | -1.41% | 109.74 | 110.00 | 108.90 | 8,095 |
| May 31 2024 | 110.65 | 0.21 | 0.19% | 110.68 | 110.99 | 110.44 | 9,368 |
| May 29 2024 | 110.44 | 0.02 | 0.02% | 110.65 | 110.78 | 110.16 | 9,155 |
| May 28 2024 | 110.42 | -0.06 | -0.05% | 110.01 | 110.79 | 110.01 | 11,951 |
| May 27 2024 | 110.48 | 0.27 | 0.24% | 110.21 | 110.60 | 109.70 | 14,166 |
| May 24 2024 | 110.21 | 0.52 | 0.47% | 109.50 | 110.24 | 109.43 | 12,815 |
| May 23 2024 | 109.69 | 0.00 | 0.00% | 109.00 | 109.89 | 109.00 | 6,618 |
| May 22 2024 | 109.69 | 0.87 | 0.80% | 109.75 | 109.75 | 109.07 | 6,111 |
| May 21 2024 | 108.82 | -0.88 | -0.80% | 109.70 | 109.90 | 108.50 | 9,388 |
| May 20 2024 | 109.70 | -0.22 | -0.20% | 109.92 | 109.92 | 108.96 | 99,152 |
| May 17 2024 | 109.92 | 0.49 | 0.45% | 109.43 | 109.92 | 108.96 | 18,040 |
| May 16 2024 | 109.43 | -0.24 | -0.22% | 109.70 | 109.87 | 109.20 | 10,137 |
| May 15 2024 | 109.67 | 1.16 | 1.07% | 108.51 | 109.70 | 108.51 | 14,807 |
| May 14 2024 | 108.51 | -0.58 | -0.53% | 108.51 | 108.95 | 108.50 | 7,275 |
| May 13 2024 | 109.09 | 0.09 | 0.08% | 109.00 | 109.20 | 108.50 | 11,799 |
| May 10 2024 | 109.00 | 0.75 | 0.69% | 108.06 | 109.47 | 108.00 | 15,488 |
| May 09 2024 | 108.25 | 0.15 | 0.14% | 108.30 | 108.30 | 108.03 | 10,145 |
| May 08 2024 | 108.10 | -0.46 | -0.42% | 108.50 | 108.50 | 108.00 | 20,078 |
| May 07 2024 | 108.56 | 0.21 | 0.19% | 108.19 | 108.78 | 107.97 | 20,937 |
| May 06 2024 | 108.35 | -1.66 | -1.51% | 109.70 | 109.89 | 107.84 | 33,846 |
| May 03 2024 | 110.01 | -0.80 | -0.72% | 111.11 | 111.58 | 110.00 | 13,439 |
| May 02 2024 | 110.81 | -1.09 | -0.97% | 111.87 | 111.89 | 110.80 | 10,642 |
| Apr 30 2024 | 111.90 | -1.10 | -0.97% | 113.00 | 113.00 | 111.90 | 8,753 |
| Apr 29 2024 | 113.00 | 1.36 | 1.22% | 111.58 | 113.00 | 111.58 | 9,749 |
| Apr 26 2024 | 111.64 | -0.56 | -0.50% | 112.35 | 112.64 | 111.25 | 11,986 |
| Apr 25 2024 | 112.20 | 0.85 | 0.76% | 111.51 | 112.20 | 111.36 | 9,013 |
| Apr 24 2024 | 111.35 | -0.72 | -0.64% | 111.84 | 112.34 | 111.35 | 5,671 |
| Apr 23 2024 | 112.07 | 0.19 | 0.17% | 112.09 | 112.22 | 111.67 | 70,105 |
| Apr 22 2024 | 111.88 | -0.12 | -0.11% | 112.57 | 112.57 | 111.60 | 7,910 |
| Apr 19 2024 | 112.00 | 0.18 | 0.16% | 111.41 | 112.74 | 111.31 | 9,455 |
| Apr 18 2024 | 111.82 | -0.67 | -0.60% | 112.45 | 112.77 | 111.52 | 10,981 |
| Apr 17 2024 | 112.49 | 0.69 | 0.62% | 111.81 | 112.78 | 111.32 | 19,202 |
| Apr 16 2024 | 111.80 | -0.22 | -0.20% | 112.02 | 112.02 | 111.48 | 7,146 |
| Apr 15 2024 | 112.02 | -0.96 | -0.85% | 112.15 | 112.97 | 111.50 | 15,615 |
| Apr 12 2024 | 112.98 | 0.79 | 0.70% | 112.19 | 113.00 | 112.12 | 10,835 |
| Apr 11 2024 | 112.19 | -0.15 | -0.13% | 112.34 | 112.58 | 111.96 | 7,580 |
| Apr 10 2024 | 112.34 | 0.11 | 0.10% | 112.24 | 112.39 | 111.99 | 11,804 |
| Apr 09 2024 | 112.23 | 0.23 | 0.21% | 112.00 | 112.50 | 111.97 | 7,140 |
| Apr 08 2024 | 112.00 | 0.31 | 0.28% | 111.92 | 112.58 | 111.71 | 8,501 |
| Apr 05 2024 | 111.69 | 0.32 | 0.29% | 112.00 | 112.60 | 111.39 | 15,201 |
| Apr 04 2024 | 111.37 | -0.44 | -0.39% | 112.63 | 112.63 | 111.26 | 8,079 |
| Apr 03 2024 | 111.81 | 0.16 | 0.14% | 111.90 | 112.32 | 111.70 | 6,058 |
| Apr 02 2024 | 111.65 | -0.80 | -0.71% | 112.68 | 112.68 | 111.50 | 19,089 |
| Apr 01 2024 | 112.45 | -0.99 | -0.87% | 112.25 | 113.07 | 112.24 | 20,426 |
| Mar 28 2024 | 113.44 | 0.28 | 0.25% | 113.16 | 115.94 | 112.55 | 63,034 |
| Mar 27 2024 | 113.16 | -0.02 | -0.02% | 112.44 | 113.20 | 112.44 | 7,619 |
| Mar 26 2024 | 113.18 | 0.11 | 0.10% | 112.75 | 113.18 | 112.39 | 17,724 |
| Mar 25 2024 | 113.07 | 0.15 | 0.13% | 112.80 | 113.10 | 112.59 | 9,561 |
| Mar 22 2024 | 112.92 | 1.08 | 0.97% | 112.13 | 113.00 | 111.80 | 6,802 |
| Mar 21 2024 | 111.84 | -0.02 | -0.02% | 112.15 | 112.60 | 111.39 | 8,838 |
| Mar 20 2024 | 111.86 | -0.22 | -0.20% | 112.01 | 112.15 | 111.45 | 44,682 |
| Mar 19 2024 | 112.08 | 0.10 | 0.09% | 111.97 | 112.50 | 111.50 | 21,385 |
| Mar 18 2024 | 111.98 | 0.41 | 0.37% | 111.24 | 111.98 | 111.03 | 11,797 |
