RBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	29.16	29.16	29.16	29.16	29.16	0.24%	1,607
Nov 25, 2025	28.88	29.10	28.82	29.09	29.09	1.08%	14,994
Nov 24, 2025	28.58	28.78	28.58	28.78	28.78	0.69%	314
Nov 21, 2025	28.26	28.64	28.25	28.58	28.58	1.29%	5,772
Nov 20, 2025	28.68	28.76	28.22	28.22	28.22	-0.86%	19,034
Nov 19, 2025	28.58	28.58	28.43	28.46	28.46	0.22%	234,577
Nov 18, 2025	28.33	28.50	28.31	28.40	28.40	-0.11%	23,405
Nov 17, 2025	28.59	28.67	28.35	28.43	28.43	-0.72%	7,248
Nov 14, 2025	28.44	28.67	28.44	28.64	28.64	0.19%	4,799
Nov 13, 2025	28.81	28.84	28.58	28.59	28.59	-1.17%	13,200
Nov 12, 2025	28.98	29.03	28.92	28.92	28.92	-0.07%	5,493
Nov 11, 2025	28.87	28.99	28.87	28.94	28.94	-	19,027
Nov 10, 2025	28.91	29.00	28.91	28.94	28.94	0.42%	5,875
Nov 7, 2025	28.69	28.82	28.55	28.82	28.82	0.31%	21,426
Nov 6, 2025	28.92	28.92	28.70	28.73	28.73	-0.71%	18,144
Nov 5, 2025	28.83	28.99	28.83	28.94	28.94	0.59%	8,382
Nov 4, 2025	28.81	28.91	28.77	28.77	28.77	-0.58%	9,734
Nov 3, 2025	28.92	28.95	28.86	28.94	28.94	-0.11%	14,310
Oct 31, 2025	28.92	28.99	28.89	28.97	28.97	0.30%	7,632
Oct 30, 2025	29.04	29.04	28.88	28.88	28.88	-0.34%	10,897
Oct 29, 2025	29.08	29.14	28.86	28.98	28.98	-0.20%	9,520
Oct 28, 2025	29.09	29.11	29.04	29.04	29.04	-0.28%	4,814
Oct 27, 2025	29.14	29.15	29.09	29.12	29.12	0.17%	6,418
Oct 24, 2025	29.11	29.11	29.05	29.07	29.07	0.48%	7,759
Oct 23, 2025	28.84	28.98	28.82	28.93	28.93	0.48%	7,169
Oct 22, 2025	28.93	28.93	28.69	28.79	28.79	-0.53%	48,339
Oct 21, 2025	28.91	28.99	28.91	28.95	28.94	-0.10%	3,525
Oct 20, 2025	28.90	28.99	28.89	28.98	28.98	0.84%	7,354
Oct 17, 2025	28.68	28.77	28.64	28.74	28.74	-0.13%	17,953
Oct 16, 2025	29.02	29.02	28.75	28.77	28.77	-0.73%	7,729
Oct 15, 2025	28.96	29.06	28.93	28.98	28.98	0.26%	13,562
Oct 14, 2025	28.65	29.01	28.65	28.91	28.91	0.34%	16,416
Oct 13, 2025	28.65	28.84	28.65	28.81	28.81	1.18%	13,891
Oct 10, 2025	28.89	28.89	28.48	28.48	28.48	-1.27%	12,790
Oct 9, 2025	28.89	28.89	28.79	28.84	28.84	-0.10%	9,525
Oct 8, 2025	28.83	28.90	28.81	28.87	28.87	0.35%	14,139
Oct 7, 2025	28.90	28.91	28.72	28.77	28.77	-0.42%	20,560
Oct 6, 2025	28.85	28.94	28.84	28.89	28.89	0.25%	26,430
Oct 3, 2025	28.83	28.91	28.78	28.82	28.82	0.27%	31,999
Oct 2, 2025	28.73	28.78	28.66	28.74	28.74	0.03%	239,755
Oct 1, 2025	28.64	28.74	28.63	28.73	28.73	0.14%	109,095
Sep 30, 2025	28.66	28.70	28.61	28.69	28.69	0.05%	101,388
Sep 29, 2025	28.68	28.69	28.63	28.68	28.68	-0.02%	4,561
Sep 26, 2025	28.67	28.69	28.64	28.68	28.68	0.14%	5,482
Sep 25, 2025	28.65	28.66	28.62	28.64	28.64	0.03%	8,451
Sep 24, 2025	28.66	28.66	28.60	28.63	28.63	-0.07%	2,548
Sep 23, 2025	28.61	28.68	28.59	28.65	28.65	0.04%	7,967
Sep 22, 2025	28.68	28.68	28.63	28.64	28.64	0.02%	5,336
Sep 19, 2025	28.67	28.67	28.64	28.64	28.64	-	5,926
Sep 18, 2025	28.61	28.65	28.58	28.64	28.64	0.27%	8,271