RBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	29.67	29.75	29.63	29.72	29.72	0.94%	8,232
Feb 5, 2026	29.52	29.61	29.44	29.44	29.44	-0.48%	3,349
Feb 4, 2026	29.72	29.72	29.52	29.59	29.59	-0.27%	11,905
Feb 3, 2026	29.72	29.73	29.55	29.66	29.66	0.03%	76,919
Feb 2, 2026	29.59	29.70	29.59	29.66	29.65	0.12%	4,361
Jan 30, 2026	29.61	29.62	29.57	29.62	29.62	-0.24%	13,782
Jan 29, 2026	29.64	29.69	29.60	29.69	29.69	0.08%	6,655
Jan 28, 2026	29.75	29.75	29.64	29.67	29.66	-0.15%	61,938
Jan 27, 2026	29.64	29.72	29.64	29.71	29.71	0.10%	12,778
Jan 26, 2026	29.68	29.69	29.62	29.68	29.68	0.08%	10,927
Jan 23, 2026	29.69	29.73	29.63	29.66	29.66	-0.22%	7,153
Jan 22, 2026	29.75	29.78	29.69	29.72	29.72	0.10%	10,931
Jan 21, 2026	29.67	29.71	29.56	29.69	29.69	0.44%	3,580
Jan 20, 2026	29.61	29.65	29.53	29.56	29.56	-0.37%	29,411
Jan 16, 2026	29.64	29.70	29.64	29.67	29.67	-	7,570
Jan 15, 2026	29.68	29.70	29.64	29.67	29.67	0.28%	12,532
Jan 14, 2026	29.58	29.59	29.51	29.59	29.59	0.08%	6,112
Jan 13, 2026	29.59	29.63	29.54	29.57	29.57	-0.02%	5,898
Jan 12, 2026	29.54	29.59	29.50	29.57	29.57	0.12%	14,904
Jan 9, 2026	29.55	29.58	29.48	29.54	29.54	0.15%	30,920
Jan 8, 2026	29.41	29.49	29.40	29.49	29.49	0.34%	28,797
Jan 7, 2026	29.38	29.42	29.34	29.39	29.39	-0.20%	10,801
Jan 6, 2026	29.26	29.45	29.26	29.45	29.45	0.48%	8,975
Jan 5, 2026	29.24	29.37	29.24	29.31	29.31	0.34%	21,102
Jan 2, 2026	29.12	29.22	29.10	29.21	29.21	0.55%	92,475
Dec 31, 2025	29.32	29.32	29.05	29.05	29.05	-1.02%	29,310
Dec 30, 2025	29.57	29.57	29.32	29.35	29.35	-0.68%	22,546
Dec 29, 2025	29.64	29.64	29.47	29.55	29.55	-0.44%	48,205
Dec 26, 2025	29.60	29.69	29.58	29.68	29.68	-0.21%	17,155
Dec 24, 2025	29.71	29.75	29.71	29.74	29.74	0.15%	3,877
Dec 23, 2025	29.64	29.74	29.63	29.70	29.70	-0.25%	7,421
Dec 22, 2025	29.71	29.84	29.71	29.77	29.77	0.78%	11,220
Dec 19, 2025	29.45	29.57	29.45	29.54	29.54	0.40%	4,935
Dec 18, 2025	29.45	29.50	29.37	29.42	29.42	0.38%	10,794
Dec 17, 2025	29.52	29.55	29.27	29.31	29.31	-0.51%	35,450
Dec 16, 2025	29.56	29.56	29.34	29.46	29.46	-0.03%	8,917
Dec 15, 2025	29.51	29.59	29.47	29.47	29.47	-0.42%	5,688
Dec 12, 2025	29.63	29.63	29.60	29.60	29.60	-0.42%	2,609
Dec 11, 2025	29.58	29.73	29.56	29.72	29.72	0.58%	8,457
Dec 10, 2025	29.41	29.63	29.40	29.55	29.55	0.39%	7,705
Dec 9, 2025	29.42	29.48	29.41	29.44	29.44	0.12%	4,098
Dec 8, 2025	29.39	29.40	29.39	29.40	29.40	0.08%	2,474
Dec 5, 2025	29.43	29.43	29.38	29.38	29.38	-0.10%	3,669
Dec 4, 2025	29.23	29.41	29.23	29.41	29.41	0.26%	4,465
Dec 3, 2025	29.11	29.33	29.11	29.33	29.33	0.74%	2,609
Dec 2, 2025	29.11	29.21	29.07	29.12	29.12	0.03%	4,371
Dec 1, 2025	29.09	29.22	29.09	29.11	29.11	-0.42%	5,409
Nov 28, 2025	29.21	29.23	29.20	29.23	29.23	0.18%	1,636
Nov 26, 2025	29.13	29.21	29.12	29.18	29.18	0.30%	6,089
Nov 25, 2025	28.88	29.10	28.82	29.09	29.09	1.08%	14,994