RBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.32	29.36	29.21	29.28	29.28	-0.81%	6,886
Mar 26, 2026	29.63	29.64	29.49	29.52	29.52	-0.49%	574
Mar 25, 2026	29.68	29.74	29.65	29.67	29.67	0.25%	10,493
Mar 24, 2026	29.45	29.61	29.45	29.59	29.59	0.17%	1,766
Mar 23, 2026	29.53	29.65	29.50	29.54	29.54	0.82%	4,712
Mar 20, 2026	29.51	29.51	29.21	29.30	29.30	-0.71%	11,161
Mar 19, 2026	29.34	29.51	29.26	29.51	29.51	0.28%	11,532
Mar 18, 2026	29.49	29.56	29.41	29.43	29.43	-0.45%	22,576
Mar 17, 2026	29.62	29.66	29.56	29.56	29.56	0.24%	12,043
Mar 16, 2026	29.48	29.60	29.48	29.49	29.49	0.27%	13,009
Mar 13, 2026	29.51	29.51	29.35	29.41	29.41	-0.10%	2,040
Mar 12, 2026	29.37	29.50	29.37	29.44	29.44	-0.67%	34,417
Mar 11, 2026	29.60	29.65	29.54	29.64	29.64	-	6,402
Mar 10, 2026	29.58	29.76	29.58	29.64	29.64	-0.07%	15,300
Mar 9, 2026	29.39	29.66	29.32	29.66	29.66	0.47%	13,849
Mar 6, 2026	29.56	29.59	29.48	29.52	29.52	-0.67%	15,321
Mar 5, 2026	29.79	29.79	29.61	29.72	29.72	-0.47%	16,472
Mar 4, 2026	29.76	29.87	29.75	29.86	29.86	0.54%	7,999
Mar 3, 2026	29.56	29.80	29.50	29.70	29.70	-0.30%	21,535
Mar 2, 2026	29.74	29.89	29.71	29.79	29.79	-0.10%	11,047
Feb 27, 2026	29.80	29.82	29.73	29.82	29.82	-0.10%	2,536
Feb 26, 2026	29.85	29.88	29.75	29.85	29.85	-0.07%	8,496
Feb 25, 2026	29.88	29.88	29.81	29.87	29.87	0.20%	16,370
Feb 24, 2026	29.73	29.82	29.73	29.81	29.81	0.27%	4,723
Feb 23, 2026	29.81	29.81	29.67	29.73	29.73	-0.03%	24,745
Feb 20, 2026	29.79	29.82	29.71	29.74	29.74	0.07%	62,115
Feb 19, 2026	29.80	29.80	29.70	29.72	29.72	-0.14%	58,095
Feb 18, 2026	29.69	29.83	29.69	29.76	29.76	-0.03%	6,799
Feb 17, 2026	29.71	29.78	29.61	29.77	29.77	0.10%	6,932
Feb 13, 2026	29.67	29.77	29.65	29.74	29.74	0.27%	7,222
Feb 12, 2026	29.84	29.84	29.61	29.66	29.66	-0.47%	21,583
Feb 11, 2026	29.78	29.80	29.74	29.80	29.80	0.12%	4,734
Feb 10, 2026	29.77	29.83	29.75	29.77	29.77	0.12%	12,933
Feb 9, 2026	29.75	29.82	29.73	29.73	29.73	0.03%	4,169
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