RBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	30.38	30.46	30.38	30.45	30.45	0.24%	58,410
Apr 23, 2026	30.30	30.42	30.30	30.38	30.38	-0.06%	9,302
Apr 22, 2026	30.43	30.43	30.34	30.40	30.40	0.28%	42,659
Apr 21, 2026	30.38	30.42	30.30	30.31	30.31	-0.33%	5,809
Apr 20, 2026	30.41	30.41	30.34	30.41	30.41	0.08%	10,200
Apr 17, 2026	30.39	30.43	30.34	30.39	30.38	0.45%	11,026
Apr 16, 2026	30.22	30.28	30.17	30.25	30.25	0.11%	9,479
Apr 15, 2026	30.19	30.26	30.18	30.22	30.22	0.02%	9,596
Apr 14, 2026	30.14	30.27	30.14	30.21	30.21	0.43%	72,156
Apr 13, 2026	29.89	30.15	29.89	30.08	30.08	0.44%	60,606
Apr 10, 2026	29.96	30.03	29.90	29.95	29.95	-0.05%	41,798
Apr 9, 2026	29.85	29.99	29.81	29.97	29.97	0.37%	87,181
Apr 8, 2026	29.85	29.91	29.77	29.86	29.86	1.28%	52,850
Apr 7, 2026	29.42	29.52	29.37	29.48	29.48	-0.14%	14,202
Apr 6, 2026	29.45	29.55	29.39	29.52	29.52	0.34%	11,645
Apr 2, 2026	29.13	29.45	29.13	29.42	29.42	0.34%	21,763
Apr 1, 2026	29.38	29.48	29.32	29.32	29.32	0.10%	91,187
Mar 31, 2026	29.08	29.29	29.02	29.29	29.29	0.86%	154,729
Mar 30, 2026	29.32	29.32	29.01	29.04	29.04	-0.82%	18,176
Mar 27, 2026	29.32	29.36	29.21	29.28	29.28	-0.81%	6,886
Mar 26, 2026	29.70	29.71	29.48	29.52	29.52	-0.49%	12,773
Mar 25, 2026	29.68	29.74	29.65	29.67	29.67	0.25%	10,493
Mar 24, 2026	29.44	29.62	29.39	29.59	29.59	0.17%	8,891
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