ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	46.04	46.92	46.04	46.88	46.88	1.60%	27,160
Nov 21, 2024	45.88	46.33	45.47	46.14	46.14	1.25%	32,370
Nov 20, 2024	45.56	45.62	45.14	45.57	45.57	-0.37%	40,373
Nov 19, 2024	44.70	45.74	44.70	45.74	45.74	1.85%	22,755
Nov 18, 2024	44.88	45.10	44.60	44.91	44.91	0.25%	35,155
Nov 15, 2024	45.27	45.27	44.69	44.80	44.80	-1.54%	60,828
Nov 14, 2024	46.46	46.48	45.43	45.50	45.50	-2.32%	34,810
Nov 13, 2024	46.71	47.24	46.52	46.58	46.58	-0.38%	33,666
Nov 12, 2024	47.10	47.18	46.39	46.76	46.76	-1.64%	20,814
Nov 11, 2024	47.39	47.64	47.13	47.54	47.54	0.74%	47,987
Nov 8, 2024	46.64	47.21	46.64	47.19	47.19	0.81%	74,614
Nov 7, 2024	46.38	46.92	46.38	46.81	46.81	1.52%	68,311
Nov 6, 2024	45.14	46.15	45.14	46.11	46.11	2.86%	88,949
Nov 5, 2024	44.08	44.87	44.08	44.83	44.83	2.47%	25,663
Nov 4, 2024	43.92	44.06	43.67	43.75	43.75	-0.14%	30,541
Nov 1, 2024	43.46	44.05	43.46	43.81	43.81	1.48%	13,990
Oct 31, 2024	43.87	44.10	43.06	43.17	43.17	-2.35%	32,286
Oct 30, 2024	44.34	44.85	44.20	44.21	44.21	-0.47%	39,229
Oct 29, 2024	44.04	44.45	43.86	44.42	44.42	0.95%	43,691
Oct 28, 2024	43.72	44.10	43.72	44.00	44.00	1.34%	23,999
Oct 25, 2024	43.52	43.92	43.42	43.42	43.42	0.07%	29,110
Oct 24, 2024	43.25	43.52	43.09	43.39	43.39	1.21%	21,431
Oct 23, 2024	43.24	43.39	42.55	42.87	42.87	-1.58%	35,408
Oct 22, 2024	43.55	43.71	43.55	43.56	43.56	-0.77%	20,171
Oct 21, 2024	43.94	44.22	43.64	43.90	43.90	-0.68%	41,698
Oct 18, 2024	44.32	44.35	44.11	44.20	44.20	0.73%	39,280
Oct 17, 2024	44.23	44.32	43.74	43.88	43.88	-0.05%	37,547
Oct 16, 2024	43.81	43.91	43.60	43.90	43.90	0.27%	29,506
Oct 15, 2024	44.60	44.61	43.78	43.78	43.78	-2.10%	51,368
Oct 14, 2024	44.57	44.79	44.47	44.72	44.72	0.47%	44,281
Oct 11, 2024	43.78	44.62	43.78	44.51	44.51	0.91%	89,902
Oct 10, 2024	43.54	44.11	43.50	44.11	44.11	0.52%	38,484
Oct 9, 2024	43.51	44.03	43.42	43.88	43.88	0.87%	38,609
Oct 8, 2024	43.33	43.64	43.26	43.50	43.50	0.53%	78,137
Oct 7, 2024	43.51	43.64	43.00	43.27	43.27	-1.16%	58,066
Oct 4, 2024	43.47	43.78	43.17	43.78	43.78	2.08%	38,651
Oct 3, 2024	42.75	43.08	42.72	42.89	42.89	-0.97%	34,344
Oct 2, 2024	42.94	43.42	42.78	43.31	43.31	0.46%	66,535
Oct 1, 2024	43.89	43.89	42.85	43.11	43.11	-1.55%	34,314
Sep 30, 2024	43.85	44.02	43.42	43.79	43.79	-0.52%	85,181
Sep 27, 2024	44.18	44.40	43.83	44.02	44.02	-	159,831
Sep 26, 2024	43.85	44.02	43.45	44.02	44.02	3.12%	65,475
Sep 25, 2024	42.91	43.06	42.64	42.69	42.69	-0.70%	52,826
Sep 24, 2024	42.79	42.99	42.52	42.99	42.99	0.92%	125,014
Sep 23, 2024	42.59	42.80	42.52	42.60	42.60	-	33,580
Sep 20, 2024	42.65	42.75	42.26	42.60	42.60	-0.86%	46,590
Sep 19, 2024	42.97	43.12	42.63	42.97	42.97	2.65%	76,625
Sep 18, 2024	42.13	42.57	41.63	41.86	41.86	-0.19%	35,524
Sep 17, 2024	42.02	42.35	41.76	41.94	41.94	0.33%	34,543
Sep 16, 2024	41.79	41.86	41.50	41.80	41.80	-0.02%	182,023
Sep 13, 2024	41.47	41.97	41.45	41.81	41.81	1.11%	38,228
Sep 12, 2024	41.08	41.57	40.88	41.35	41.35	0.61%	28,242
Sep 11, 2024	40.52	41.10	39.90	41.10	41.10	1.48%	96,233
Sep 10, 2024	40.57	40.66	40.03	40.50	40.50	-0.22%	43,804
Sep 9, 2024	40.47	40.81	40.35	40.59	40.59	1.37%	58,637
Sep 6, 2024	40.92	41.10	39.88	40.04	40.04	-2.58%	36,684
Sep 5, 2024	41.18	41.50	40.96	41.10	41.10	-0.44%	80,398
Sep 4, 2024	41.08	41.74	40.96	41.28	41.28	-0.53%	42,369
Sep 3, 2024	42.67	42.82	41.41	41.50	41.50	-3.69%	71,727
Aug 30, 2024	43.43	43.43	42.68	43.09	43.09	0.35%	30,172
Aug 29, 2024	42.86	43.44	42.86	42.94	42.94	1.06%	33,411
Aug 28, 2024	42.94	43.08	42.23	42.49	42.49	-1.05%	38,331
Aug 27, 2024	42.80	43.04	42.59	42.94	42.94	-0.05%	37,655
Aug 26, 2024	43.17	43.26	42.87	42.96	42.96	-0.79%	42,338
Aug 23, 2024	42.98	43.31	42.72	43.30	43.30	2.32%	69,927
Aug 22, 2024	43.17	43.28	42.29	42.32	42.32	-1.54%	229,888
Aug 21, 2024	42.57	42.99	42.49	42.98	42.98	1.11%	29,422
Aug 20, 2024	42.65	42.80	42.39	42.51	42.51	-0.02%	188,330
Aug 19, 2024	41.85	42.54	41.85	42.52	42.52	1.63%	55,133
Aug 16, 2024	41.52	41.87	41.52	41.84	41.84	0.43%	27,116
Aug 15, 2024	41.09	41.69	41.09	41.66	41.66	2.51%	51,914
Aug 14, 2024	40.73	40.96	40.44	40.64	40.64	-0.17%	44,410
Aug 13, 2024	40.00	40.71	40.00	40.71	40.71	2.47%	74,306
Aug 12, 2024	40.00	40.02	39.64	39.73	39.73	-0.75%	39,441
Aug 9, 2024	39.88	40.13	39.73	40.03	40.03	-0.12%	32,376
Aug 8, 2024	39.09	40.08	39.09	40.08	40.08	3.94%	58,980
Aug 7, 2024	39.76	39.91	38.52	38.56	38.56	-0.44%	97,515
Aug 6, 2024	38.55	39.14	38.35	38.73	38.73	1.04%	133,203
Aug 5, 2024	37.23	38.60	36.91	38.33	38.33	-3.04%	141,067
Aug 2, 2024	39.95	39.98	39.07	39.53	39.53	-3.30%	55,824
Aug 1, 2024	42.41	42.50	40.65	40.88	40.88	-4.44%	155,102
Jul 31, 2024	43.00	43.25	42.65	42.78	42.78	1.93%	38,270
Jul 30, 2024	42.50	42.68	41.77	41.97	41.97	-1.13%	125,141
Jul 29, 2024	42.83	42.84	42.31	42.45	42.45	-0.66%	70,268
Jul 26, 2024	42.86	42.87	42.46	42.73	42.73	1.33%	309,822
Jul 25, 2024	41.97	43.04	41.83	42.17	42.17	0.31%	80,632
Jul 24, 2024	43.05	43.28	42.03	42.04	42.04	-3.47%	103,234
Jul 23, 2024	43.20	43.65	43.20	43.55	43.55	0.09%	58,431
Jul 22, 2024	43.22	43.51	43.03	43.51	43.51	1.71%	121,857
Jul 19, 2024	43.14	43.14	42.68	42.78	42.78	-0.83%	43,073
Jul 18, 2024	44.00	44.24	42.96	43.14	43.14	-1.44%	78,021
Jul 17, 2024	44.22	44.55	43.67	43.77	43.77	-2.63%	85,382
Jul 16, 2024	44.44	44.97	44.44	44.95	44.95	1.49%	83,821
Jul 15, 2024	44.10	44.58	44.04	44.29	44.29	-	169,893
Jul 12, 2024	44.03	44.46	44.03	44.29	44.29	1.26%	42,438
Jul 11, 2024	43.47	44.11	43.47	43.74	43.74	0.71%	75,235
Jul 10, 2024	42.99	43.47	42.94	43.43	43.43	1.42%	93,145
Jul 9, 2024	43.17	43.17	42.67	42.82	42.82	-0.97%	44,562
Jul 8, 2024	43.21	43.41	43.14	43.24	43.24	0.16%	48,143
Jul 5, 2024	42.75	43.17	42.75	43.17	43.17	1.39%	72,262