RBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	67.37	67.37	67.37	67.37	67.37	0.05%	295
Dec 24, 2024	66.85	67.33	66.85	67.33	67.33	0.57%	2,592
Dec 23, 2024	66.95	66.95	66.95	66.95	66.95	0.17%	116
Dec 20, 2024	67.20	67.20	66.84	66.84	66.84	1.23%	2,327
Dec 19, 2024	66.89	66.89	66.03	66.03	66.03	-0.22%	2,149
Dec 18, 2024	68.24	68.30	66.17	66.17	66.17	-3.11%	4,934
Dec 17, 2024	68.59	68.59	68.30	68.30	68.30	-1.06%	1,379
Dec 16, 2024	69.20	69.37	69.03	69.03	69.03	-0.37%	2,041
Dec 13, 2024	69.24	69.37	69.24	69.28	69.28	-1.07%	3,371
Dec 12, 2024	70.03	70.03	70.03	70.03	69.70	-0.51%	124
Dec 11, 2024	70.60	70.61	70.39	70.39	70.06	0.30%	939
Dec 10, 2024	70.64	70.64	70.18	70.18	69.85	-1.17%	312
Dec 9, 2024	71.11	71.11	71.01	71.01	70.67	-0.87%	285
Dec 6, 2024	71.72	71.72	71.61	71.63	71.29	-0.59%	1,175
Dec 5, 2024	72.48	72.48	72.05	72.05	71.71	-0.15%	2,225
Dec 4, 2024	72.00	72.16	72.00	72.16	71.82	0.01%	222
Dec 3, 2024	72.16	72.16	72.16	72.16	71.81	-0.35%	412
Dec 2, 2024	72.69	72.69	72.41	72.41	72.06	-0.95%	804
Nov 29, 2024	73.14	73.14	73.10	73.10	72.76	0.27%	1,355
Nov 27, 2024	72.99	72.99	72.91	72.91	72.56	-0.24%	389
Nov 26, 2024	72.91	73.08	72.82	73.08	72.74	0.20%	1,418
Nov 25, 2024	73.01	73.27	72.93	72.93	72.59	0.59%	1,456
Nov 22, 2024	72.29	72.51	72.29	72.51	72.17	0.51%	464
Nov 21, 2024	72.18	72.18	72.14	72.14	71.80	2.12%	396
Nov 20, 2024	70.73	70.73	70.34	70.64	70.30	0.09%	1,333
Nov 19, 2024	70.40	70.64	70.23	70.58	70.24	0.53%	1,090
Nov 18, 2024	69.92	70.21	69.92	70.21	69.88	0.50%	605
Nov 15, 2024	69.69	69.86	69.69	69.86	69.53	0.20%	153
Nov 14, 2024	70.17	70.17	69.72	69.72	69.39	-0.90%	386
Nov 13, 2024	70.78	70.78	70.36	70.36	70.02	0.13%	126
Nov 12, 2024	70.82	70.82	70.26	70.26	69.93	-0.97%	161
Nov 11, 2024	70.61	71.04	70.61	70.95	70.61	0.78%	1,113
Nov 8, 2024	69.95	70.40	69.95	70.40	70.06	0.64%	658
Nov 7, 2024	70.20	70.20	69.95	69.95	69.62	-0.13%	2,297
Nov 6, 2024	69.64	70.04	69.64	70.04	69.71	2.79%	264
Nov 5, 2024	68.14	68.14	68.14	68.14	67.81	1.91%	12
Nov 4, 2024	66.79	66.86	66.79	66.86	66.54	-0.01%	1,667
Nov 1, 2024	67.77	67.77	66.87	66.87	66.55	-1.05%	341
Oct 31, 2024	67.74	67.74	67.58	67.58	67.26	0.08%	332
Oct 30, 2024	67.52	67.52	67.52	67.52	67.20	-0.08%	167
Oct 29, 2024	67.83	67.83	67.58	67.58	67.26	-0.99%	1,022
Oct 28, 2024	68.14	68.38	68.14	68.26	67.93	0.83%	716
Oct 25, 2024	67.70	67.70	67.69	67.69	67.37	-0.87%	698
Oct 24, 2024	68.21	68.29	68.21	68.29	67.96	-0.07%	269
Oct 23, 2024	68.18	68.33	68.18	68.33	68.01	-0.13%	1,358
Oct 22, 2024	68.43	68.43	68.43	68.43	68.10	-0.66%	62
Oct 21, 2024	69.20	69.20	68.88	68.88	68.55	-0.63%	1,070
Oct 18, 2024	69.17	69.32	69.17	69.32	68.99	0.41%	503
Oct 17, 2024	69.10	69.10	69.04	69.04	68.71	-0.27%	246
Oct 16, 2024	68.75	69.22	68.75	69.22	68.90	0.87%	635
Oct 15, 2024	69.00	69.00	68.63	68.63	68.30	-0.48%	1,110
Oct 14, 2024	68.96	68.96	68.96	68.96	68.64	0.91%	41
Oct 11, 2024	68.08	68.34	68.08	68.34	68.02	1.09%	1,201
Oct 10, 2024	67.67	67.67	67.60	67.60	67.28	-0.23%	296
Oct 9, 2024	67.76	67.76	67.76	67.76	67.44	0.45%	138
Oct 8, 2024	67.45	67.45	67.45	67.45	67.14	-0.11%	5
Oct 7, 2024	67.68	67.68	67.53	67.53	67.21	-0.62%	629
Oct 4, 2024	67.94	67.94	67.94	67.94	67.62	0.54%	16
Oct 3, 2024	67.58	67.58	67.58	67.58	67.26	-0.24%	12
Oct 2, 2024	67.48	67.74	67.48	67.74	67.42	0.04%	502
Oct 1, 2024	67.51	67.72	67.51	67.72	67.40	-0.04%	1,825
Sep 30, 2024	67.39	67.74	67.39	67.74	67.42	0.25%	195
Sep 27, 2024	67.36	67.58	67.36	67.58	67.26	0.59%	503
Sep 26, 2024	67.28	67.28	67.18	67.18	66.86	-0.01%	128
Sep 25, 2024	67.36	67.36	67.19	67.19	66.70	-0.27%	297
Sep 24, 2024	67.37	67.37	67.37	67.37	66.89	0.08%	37
Sep 23, 2024	67.13	67.33	67.13	67.32	66.83	0.78%	826
Sep 20, 2024	66.40	66.80	66.40	66.80	66.32	0.36%	679
Sep 19, 2024	66.43	66.56	66.43	66.56	66.08	1.35%	566
Sep 18, 2024	65.64	65.75	65.52	65.67	65.20	-0.21%	930
Sep 17, 2024	65.81	65.81	65.81	65.81	65.34	0.41%	32
Sep 16, 2024	65.55	65.55	65.55	65.55	65.07	0.94%	84
Sep 13, 2024	65.03	65.03	64.94	64.94	64.47	1.18%	232
Sep 12, 2024	64.18	64.18	64.18	64.18	63.72	0.69%	255
Sep 11, 2024	63.37	63.74	63.37	63.74	63.28	0.64%	216
Sep 10, 2024	63.17	63.34	63.17	63.34	62.88	0.23%	198
Sep 9, 2024	62.96	63.19	62.96	63.19	62.74	1.03%	1,006
Sep 6, 2024	62.55	62.55	62.55	62.55	62.10	-0.97%	147
Sep 5, 2024	62.93	63.17	62.93	63.16	62.71	-0.58%	861
Sep 4, 2024	63.38	63.53	63.38	63.53	63.07	-0.03%	173
Sep 3, 2024	63.54	63.54	63.54	63.54	63.09	-2.13%	231
Aug 30, 2024	64.93	64.93	64.93	64.93	64.46	1.30%	2
Aug 29, 2024	64.49	64.56	64.10	64.10	63.63	0.41%	1,906
Aug 28, 2024	63.80	63.83	63.77	63.83	63.38	-0.39%	500
Aug 27, 2024	64.15	64.15	64.09	64.09	63.63	-0.41%	2,231
Aug 26, 2024	64.35	64.35	64.35	64.35	63.89	0.07%	215
Aug 23, 2024	64.04	64.31	64.04	64.31	63.84	1.39%	861
Aug 22, 2024	63.60	63.60	63.42	63.42	62.97	-0.43%	353
Aug 21, 2024	63.70	63.70	63.70	63.70	63.24	0.94%	1
Aug 20, 2024	63.14	63.14	63.10	63.10	62.65	-0.42%	647
Aug 19, 2024	63.30	63.37	63.30	63.37	62.91	0.61%	413
Aug 16, 2024	63.06	63.06	62.98	62.98	62.53	-0.04%	560
Aug 15, 2024	63.00	63.14	62.98	63.01	62.55	0.75%	709
Aug 14, 2024	62.54	62.54	62.54	62.54	62.09	0.41%	60
Aug 13, 2024	62.28	62.28	62.28	62.28	61.84	1.12%	103
Aug 12, 2024	61.47	61.59	61.47	61.59	61.15	-0.39%	195
Aug 9, 2024	61.83	61.83	61.83	61.83	61.39	0.21%	230
Aug 8, 2024	61.70	61.70	61.70	61.70	61.26	1.52%	42
Aug 7, 2024	61.69	61.69	60.78	60.78	60.34	-0.55%	493
Aug 6, 2024	61.33	61.74	61.12	61.12	60.68	1.12%	446