RBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	82.23	82.32	82.23	82.32	82.32	-0.04%	275
Mar 10, 2026	83.05	83.05	82.35	82.35	82.35	-0.19%	203
Mar 9, 2026	80.86	82.51	80.86	82.51	82.51	0.76%	900
Mar 6, 2026	81.89	81.89	81.89	81.89	81.89	-1.58%	107
Mar 5, 2026	84.13	84.13	82.83	83.20	83.20	-1.55%	1,097
Mar 4, 2026	84.39	84.51	84.39	84.51	84.51	0.50%	527
Mar 3, 2026	84.20	84.25	84.09	84.09	84.09	-2.01%	1,594
Mar 2, 2026	85.75	85.94	85.75	85.82	85.82	0.58%	908
Feb 27, 2026	84.77	85.32	84.77	85.32	85.32	-0.09%	740
Feb 26, 2026	84.80	85.40	84.80	85.40	85.40	0.21%	601
Feb 25, 2026	85.70	85.70	85.19	85.21	85.21	-0.17%	1,651
Feb 24, 2026	85.06	85.36	85.06	85.36	85.35	1.36%	1,040
Feb 23, 2026	84.83	84.83	83.90	84.21	84.21	-0.55%	4,587
Feb 20, 2026	84.90	84.90	84.38	84.68	84.68	0.22%	1,065
Feb 19, 2026	84.41	84.49	84.41	84.49	84.49	0.42%	473
Feb 18, 2026	84.83	84.83	84.13	84.13	84.13	-0.40%	966
Feb 17, 2026	84.79	84.79	84.45	84.47	84.47	-0.28%	6,142
Feb 13, 2026	84.69	84.70	84.69	84.70	84.70	1.35%	955
Feb 12, 2026	83.58	83.58	83.58	83.58	83.58	-0.29%	439
Feb 11, 2026	83.86	83.86	83.24	83.82	83.82	1.10%	847
Feb 10, 2026	82.49	82.91	82.49	82.91	82.91	0.79%	812
Feb 9, 2026	82.17	82.26	82.17	82.26	82.26	0.79%	384
Feb 6, 2026	81.61	81.61	81.61	81.61	81.61	2.46%	45
Feb 5, 2026	79.65	79.65	79.65	79.65	79.65	-0.74%	73
Feb 4, 2026	80.24	80.24	80.24	80.24	80.24	0.22%	289
Feb 3, 2026	80.16	80.16	79.86	80.06	80.06	1.11%	1,165
Feb 2, 2026	79.18	79.18	79.18	79.18	79.18	0.15%	272
Jan 30, 2026	79.06	79.06	79.06	79.06	79.06	-0.67%	51
Jan 29, 2026	80.02	80.02	79.59	79.59	79.59	0.12%	354
Jan 28, 2026	79.57	79.61	79.50	79.50	79.50	-0.15%	423
Jan 27, 2026	79.22	79.62	79.22	79.62	79.62	0.83%	322
Jan 26, 2026	78.96	78.96	78.96	78.96	78.96	0.64%	70
Jan 23, 2026	78.66	78.71	78.33	78.46	78.46	-0.42%	3,467
Jan 22, 2026	78.79	78.79	78.79	78.79	78.79	-0.06%	173
Jan 21, 2026	78.26	78.84	78.26	78.84	78.84	1.41%	269
Jan 20, 2026	77.59	77.75	77.59	77.75	77.75	-1.64%	397
Jan 16, 2026	79.18	79.18	79.05	79.05	79.05	0.61%	260
Jan 15, 2026	78.81	78.81	78.57	78.57	78.57	1.08%	674
Jan 14, 2026	77.53	77.73	77.51	77.73	77.73	0.06%	394
Jan 13, 2026	77.50	77.69	77.50	77.69	77.69	0.68%	507
Jan 12, 2026	76.97	77.17	76.97	77.17	77.17	0.38%	1,049
Jan 9, 2026	76.85	76.87	76.85	76.87	76.87	1.06%	998
Jan 8, 2026	76.07	76.07	76.07	76.07	76.07	0.41%	226
Jan 7, 2026	75.75	75.75	75.75	75.75	75.75	-1.65%	49
Jan 6, 2026	76.25	77.02	76.25	77.02	77.02	0.82%	356
Jan 5, 2026	76.41	76.50	76.09	76.40	76.40	0.72%	1,822
Jan 2, 2026	75.85	75.85	75.85	75.85	75.85	1.57%	64
Dec 31, 2025	74.96	74.96	74.68	74.68	74.68	-0.91%	439
Dec 30, 2025	75.37	75.37	75.37	75.37	75.37	-0.06%	126
Dec 29, 2025	75.41	75.41	75.41	75.41	75.41	-0.15%	161