RBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.19	31.21	31.08	31.12	31.12	0.22%	94,365
Oct 1, 2026	30.97	31.26	30.97	31.05	31.05	0.16%	5,531
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
Sep 3, 2026	31.14	31.16	31.12	31.15	31.15	0.23%	13,815
Sep 2, 2026	31.04	31.12	31.04	31.08	31.08	0.48%	29,816
Sep 1, 2026	31.05	31.05	30.93	30.93	30.93	-0.49%	5,895
Aug 31, 2026	31.09	31.09	31.03	31.09	31.09	-0.23%	5,311
Aug 28, 2026	31.33	31.34	31.13	31.16	31.16	-0.60%	29,314
Aug 27, 2026	31.28	31.37	31.28	31.34	31.34	0.14%	9,737
Aug 26, 2026	31.34	31.34	31.25	31.30	31.30	-0.16%	7,673
Aug 25, 2026	31.30	31.35	31.30	31.35	31.35	0.32%	10,998
Aug 24, 2026	31.30	31.32	31.20	31.25	31.25	-0.41%	18,796
Aug 21, 2026	31.36	31.39	31.32	31.38	31.38	0.36%	4,866
Aug 20, 2026	31.32	31.35	31.22	31.27	31.27	-0.48%	9,886
Aug 19, 2026	31.47	31.49	31.42	31.42	31.42	0.26%	8,052
Aug 18, 2026	31.49	31.50	31.32	31.34	31.34	-0.63%	65,945
Aug 17, 2026	31.52	31.54	31.49	31.54	31.54	-0.02%	5,801
Aug 14, 2026	31.53	31.58	31.53	31.55	31.55	0.14%	1,406
Aug 13, 2026	31.48	31.50	31.47	31.50	31.50	0.21%	10,583
Aug 12, 2026	31.44	31.47	31.40	31.44	31.44	0.21%	16,440
Aug 11, 2026	31.39	31.40	31.36	31.37	31.37	0.19%	9,289
Aug 10, 2026	31.37	31.39	31.29	31.31	31.31	-0.22%	10,693
Aug 7, 2026	31.37	31.38	31.34	31.38	31.38	0.43%	5,123
Aug 6, 2026	31.28	31.36	31.22	31.24	31.24	-0.19%	2,500
Aug 5, 2026	31.35	31.41	31.30	31.30	31.30	-0.19%	4,882
Aug 4, 2026	31.25	31.38	31.24	31.36	31.36	0.67%	7,250
Aug 3, 2026	31.05	31.17	31.05	31.15	31.15	0.71%	7,104
Jul 31, 2026	31.01	31.01	30.81	30.94	30.94	-0.20%	11,332
Jul 30, 2026	30.91	31.00	30.84	31.00	31.00	0.81%	9,854
Jul 29, 2026	30.95	31.04	30.74	30.75	30.75	-0.81%	6,802
Jul 28, 2026	30.90	31.00	30.88	31.00	31.00	0.14%	5,860
Jul 27, 2026	31.03	31.03	30.90	30.96	30.96	0.31%	33,104
Jul 24, 2026	30.90	30.99	30.84	30.86	30.86	-0.09%	8,174