ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	48.26	48.26	47.32	47.86	47.86	-1.20%	52,782
Feb 19, 2025	48.88	48.88	48.37	48.44	48.44	-0.98%	38,347
Feb 18, 2025	48.78	48.92	48.51	48.92	48.92	0.70%	60,235
Feb 14, 2025	48.72	49.00	48.35	48.58	48.58	0.29%	64,931
Feb 13, 2025	48.50	48.52	48.07	48.44	48.44	0.64%	65,651
Feb 12, 2025	47.48	48.21	47.48	48.13	48.13	0.46%	52,307
Feb 11, 2025	48.03	48.29	47.77	47.91	47.91	-0.81%	50,495
Feb 10, 2025	47.99	48.37	47.99	48.30	48.30	1.75%	29,223
Feb 7, 2025	48.07	48.34	47.39	47.47	47.47	-0.59%	61,245
Feb 6, 2025	48.00	48.17	47.43	47.75	47.75	-0.50%	73,601
Feb 5, 2025	47.34	48.00	47.34	47.99	47.99	1.07%	48,202
Feb 4, 2025	46.86	47.52	46.86	47.48	47.48	2.15%	94,817
Feb 3, 2025	45.64	46.64	45.54	46.48	46.48	-1.32%	52,478
Jan 31, 2025	47.56	47.96	46.96	47.10	47.10	-0.42%	56,780
Jan 30, 2025	47.19	47.51	47.03	47.30	47.30	0.62%	64,610
Jan 29, 2025	47.66	47.66	46.79	47.01	47.01	-1.14%	101,866
Jan 28, 2025	46.99	47.64	46.50	47.55	47.55	1.71%	47,831
Jan 27, 2025	46.49	47.34	46.38	46.75	46.75	-2.24%	78,485
Jan 24, 2025	48.00	48.33	47.76	47.82	47.82	-0.21%	70,794
Jan 23, 2025	47.37	47.92	47.21	47.92	47.92	0.57%	91,428
Jan 22, 2025	47.71	47.88	47.58	47.65	47.65	0.78%	84,840
Jan 21, 2025	46.70	47.28	46.48	47.28	47.28	2.58%	53,922
Jan 17, 2025	46.45	46.51	46.06	46.09	46.09	0.79%	56,777
Jan 16, 2025	45.73	45.94	45.48	45.73	45.73	0.95%	81,521
Jan 15, 2025	45.38	45.55	45.09	45.30	45.30	2.19%	91,386
Jan 14, 2025	44.51	44.74	44.01	44.33	44.33	0.70%	46,515
Jan 13, 2025	43.79	44.03	43.52	44.02	44.02	-0.79%	92,183
Jan 10, 2025	44.65	44.65	44.05	44.37	44.37	-1.90%	94,132
Jan 8, 2025	45.28	45.33	44.80	45.23	45.23	-0.75%	94,829
Jan 7, 2025	46.46	46.68	45.33	45.57	45.57	-1.77%	100,242
Jan 6, 2025	46.48	46.83	46.27	46.39	46.39	1.22%	33,511
Jan 3, 2025	45.25	45.90	45.17	45.83	45.83	1.91%	37,319
Jan 2, 2025	45.34	45.54	44.68	44.97	44.97	-0.16%	164,017
Dec 31, 2024	45.51	45.51	44.87	45.04	45.04	-0.24%	60,072
Dec 30, 2024	45.07	45.45	44.72	45.15	45.15	-1.29%	46,791
Dec 27, 2024	45.92	46.02	45.30	45.74	45.74	-1.06%	69,964
Dec 26, 2024	45.62	46.30	45.62	46.23	46.23	0.50%	25,253
Dec 24, 2024	45.80	46.00	45.62	46.00	46.00	0.74%	16,703
Dec 23, 2024	45.49	45.66	45.10	45.66	45.66	0.46%	61,422
Dec 20, 2024	44.31	45.78	44.17	45.45	45.45	1.16%	83,806
Dec 19, 2024	45.81	45.92	44.69	44.93	44.93	-0.64%	69,939
Dec 18, 2024	47.29	47.50	44.94	45.22	45.22	-4.50%	71,098
Dec 17, 2024	47.66	47.66	47.21	47.35	47.35	-0.75%	37,248
Dec 16, 2024	47.17	47.79	46.97	47.71	47.71	1.06%	47,515
Dec 13, 2024	47.47	47.50	46.86	47.21	47.21	-0.72%	27,997
Dec 12, 2024	47.33	48.00	47.33	47.55	47.33	-0.23%	50,638
Dec 11, 2024	47.79	47.84	47.29	47.66	47.44	0.87%	277,706
Dec 10, 2024	47.60	47.85	47.05	47.25	47.03	-1.32%	42,242
Dec 9, 2024	48.45	48.73	47.74	47.88	47.66	-0.13%	122,215
Dec 6, 2024	47.70	47.97	47.64	47.94	47.72	1.16%	41,390
Dec 5, 2024	47.94	47.97	47.34	47.39	47.17	-1.37%	34,050
Dec 4, 2024	47.51	48.10	47.51	48.05	47.82	1.82%	46,011
Dec 3, 2024	46.80	47.27	46.80	47.19	46.97	0.36%	33,364
Dec 2, 2024	47.08	47.22	46.98	47.02	46.80	-0.32%	43,923
Nov 29, 2024	46.77	47.23	46.77	47.17	46.95	1.09%	9,367
Nov 27, 2024	47.12	47.12	46.29	46.66	46.44	-1.37%	37,113
Nov 26, 2024	47.47	47.69	47.14	47.31	47.09	-0.80%	48,352
Nov 25, 2024	47.65	47.95	47.48	47.69	47.47	1.73%	83,540
Nov 22, 2024	46.04	46.92	46.04	46.88	46.66	1.60%	27,160
Nov 21, 2024	45.88	46.33	45.47	46.14	45.92	1.25%	32,370
Nov 20, 2024	45.56	45.62	45.14	45.57	45.36	-0.37%	40,373
Nov 19, 2024	44.70	45.74	44.70	45.74	45.53	1.85%	22,755
Nov 18, 2024	44.88	45.10	44.60	44.91	44.70	0.25%	35,155
Nov 15, 2024	45.27	45.27	44.69	44.80	44.59	-1.54%	60,828
Nov 14, 2024	46.46	46.48	45.43	45.50	45.29	-2.32%	34,810
Nov 13, 2024	46.71	47.24	46.52	46.58	46.36	-0.38%	33,666
Nov 12, 2024	47.10	47.18	46.39	46.76	46.54	-1.64%	20,814
Nov 11, 2024	47.39	47.64	47.13	47.54	47.32	0.74%	47,987
Nov 8, 2024	46.64	47.21	46.64	47.19	46.97	0.81%	74,614
Nov 7, 2024	46.38	46.92	46.38	46.81	46.59	1.52%	68,311
Nov 6, 2024	45.14	46.15	45.14	46.11	45.89	2.86%	88,949
Nov 5, 2024	44.08	44.87	44.08	44.83	44.62	2.47%	25,663
Nov 4, 2024	43.92	44.06	43.67	43.75	43.54	-0.14%	30,541
Nov 1, 2024	43.46	44.05	43.46	43.81	43.60	1.48%	13,990
Oct 31, 2024	43.87	44.10	43.06	43.17	42.97	-2.35%	32,286
Oct 30, 2024	44.34	44.85	44.20	44.21	44.00	-0.47%	39,229
Oct 29, 2024	44.04	44.45	43.86	44.42	44.21	0.95%	43,691
Oct 28, 2024	43.72	44.10	43.72	44.00	43.79	1.34%	23,999
Oct 25, 2024	43.52	43.92	43.42	43.42	43.22	0.07%	29,110
Oct 24, 2024	43.25	43.52	43.09	43.39	43.19	1.21%	21,431
Oct 23, 2024	43.24	43.39	42.55	42.87	42.67	-1.58%	35,408
Oct 22, 2024	43.55	43.71	43.55	43.56	43.36	-0.77%	20,171
Oct 21, 2024	43.94	44.22	43.64	43.90	43.69	-0.68%	41,698
Oct 18, 2024	44.32	44.35	44.11	44.20	43.99	0.73%	39,280
Oct 17, 2024	44.23	44.32	43.74	43.88	43.67	-0.05%	37,547
Oct 16, 2024	43.81	43.91	43.60	43.90	43.69	0.27%	29,506
Oct 15, 2024	44.60	44.61	43.78	43.78	43.57	-2.10%	51,368
Oct 14, 2024	44.57	44.79	44.47	44.72	44.51	0.47%	44,281
Oct 11, 2024	43.78	44.62	43.78	44.51	44.30	0.91%	89,902
Oct 10, 2024	43.54	44.11	43.50	44.11	43.90	0.52%	38,484
Oct 9, 2024	43.51	44.03	43.42	43.88	43.67	0.87%	38,609
Oct 8, 2024	43.33	43.64	43.26	43.50	43.30	0.53%	78,137
Oct 7, 2024	43.51	43.64	43.00	43.27	43.07	-1.16%	58,066
Oct 4, 2024	43.47	43.78	43.17	43.78	43.57	2.08%	38,651
Oct 3, 2024	42.75	43.08	42.72	42.89	42.69	-0.97%	34,344
Oct 2, 2024	42.94	43.42	42.78	43.31	43.11	0.46%	66,535
Oct 1, 2024	43.89	43.89	42.85	43.11	42.91	-1.55%	34,314
Sep 30, 2024	43.85	44.02	43.42	43.79	43.58	-0.52%	85,181
Sep 27, 2024	44.18	44.40	43.83	44.02	43.81	-	159,831
Sep 26, 2024	43.85	44.02	43.45	44.02	43.81	3.12%	65,475