RBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.18	31.21	31.09	31.20	31.20	-0.06%	8,652
Nov 12, 2026	31.25	31.33	31.21	31.22	31.22	-0.51%	4,813
Nov 11, 2026	31.38	31.44	31.37	31.38	31.38	0.19%	8,969
Nov 10, 2026	31.33	31.33	31.19	31.32	31.32	-0.10%	8,080
Nov 9, 2026	31.25	31.40	31.25	31.35	31.35	1.20%	9,116
Nov 6, 2026	30.94	31.02	30.91	30.98	30.98	0.54%	6,806
Nov 5, 2026	31.19	31.19	30.79	30.81	30.81	-1.88%	14,601
Nov 4, 2026	31.47	31.47	31.30	31.40	31.40	0.81%	12,442
Nov 3, 2026	31.17	31.28	31.15	31.15	31.15	-0.13%	8,924
Nov 2, 2026	31.36	31.36	31.17	31.19	31.19	0.07%	10,739
Oct 30, 2026	31.35	31.36	31.09	31.17	31.17	-0.62%	11,355
Oct 29, 2026	31.40	31.41	31.32	31.36	31.36	0.41%	6,591
Oct 28, 2026	31.26	31.28	31.15	31.24	31.24	0.16%	11,279
Oct 27, 2026	31.16	31.21	31.10	31.19	31.19	0.44%	16,777
Oct 26, 2026	30.92	31.15	30.92	31.05	31.05	0.16%	10,863
Oct 23, 2026	30.96	31.03	30.93	31.00	31.00	-0.08%	8,704
Oct 22, 2026	30.98	31.07	30.95	31.03	31.03	-0.02%	9,696
Oct 21, 2026	31.06	31.09	31.02	31.03	31.03	-	44,482
Oct 20, 2026	30.90	31.05	30.90	31.03	31.03	0.65%	13,884
Oct 19, 2026	30.91	30.91	30.80	30.83	30.83	0.13%	4,712
Oct 16, 2026	30.90	31.02	30.77	30.79	30.79	-0.68%	8,628
Oct 15, 2026	30.88	31.00	30.81	31.00	31.00	0.58%	19,569
Oct 14, 2026	30.86	30.89	30.80	30.82	30.82	-0.71%	13,219
Oct 13, 2026	31.04	31.05	30.95	31.04	31.04	-0.16%	11,018
Oct 12, 2026	31.09	31.10	31.06	31.09	31.09	-0.03%	10,419
Oct 9, 2026	31.07	31.11	31.07	31.10	31.10	0.19%	7,948
Oct 8, 2026	31.04	31.04	30.88	31.04	31.04	-	33,573
Oct 7, 2026	31.14	31.14	31.01	31.04	31.04	-0.42%	5,666
Oct 6, 2026	31.31	31.31	31.09	31.17	31.17	-0.02%	20,965
Oct 5, 2026	31.16	31.25	31.10	31.18	31.18	0.19%	10,978
Oct 2, 2026	31.19	31.21	31.08	31.12	31.12	0.22%	94,365
Oct 1, 2026	30.93	31.26	30.86	31.05	31.05	0.16%	178,980
Sep 30, 2026	31.03	31.03	30.96	31.00	31.00	0.03%	34,246
Sep 29, 2026	30.89	31.03	30.89	30.99	30.99	0.02%	92,940
Sep 28, 2026	30.98	31.01	30.98	30.99	30.99	-0.05%	129,665
Sep 25, 2026	30.97	31.01	30.92	31.00	31.00	0.10%	6,767
Sep 24, 2026	30.95	30.99	30.95	30.97	30.97	0.08%	5,010
Sep 23, 2026	31.01	31.01	30.95	30.95	30.95	-0.08%	9,492
Sep 22, 2026	30.93	30.99	30.93	30.97	30.97	0.03%	3,626
Sep 21, 2026	30.98	30.98	30.93	30.96	30.96	0.15%	12,031
Sep 18, 2026	30.93	30.96	30.88	30.92	30.92	0.11%	6,192
Sep 17, 2026	30.87	30.95	30.87	30.88	30.88	0.08%	23,812
Sep 16, 2026	30.92	30.92	30.77	30.86	30.86	-0.05%	35,967
Sep 15, 2026	30.94	30.94	30.84	30.87	30.87	-0.13%	10,859
Sep 14, 2026	30.79	30.95	30.79	30.91	30.91	-0.13%	9,735
Sep 11, 2026	30.94	30.96	30.94	30.95	30.95	0.13%	8,737
Sep 10, 2026	30.95	30.95	30.86	30.91	30.91	-0.26%	9,264
Sep 9, 2026	31.04	31.05	30.97	30.99	30.99	-0.42%	7,940
Sep 8, 2026	31.13	31.16	31.07	31.12	31.12	-0.11%	12,566
Sep 4, 2026	31.01	31.18	31.01	31.16	31.16	0.02%	20,195