BCBA:RBLXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.00	20.12	19.74	20.00	20.00	1.27%	188
Aug 13, 2026	18.73	19.75	18.73	19.75	19.75	6.35%	92
Aug 12, 2026	18.75	18.78	18.35	18.57	18.57	-1.95%	217
Aug 11, 2026	19.20	19.26	18.75	18.94	18.94	-1.30%	285
Aug 10, 2026	20.00	20.20	19.19	19.19	19.19	-4.05%	732
Aug 7, 2026	19.14	20.00	18.85	20.00	20.00	6.95%	83
Aug 6, 2026	19.37	19.37	18.70	18.70	18.70	0.81%	87
Aug 5, 2026	19.19	19.19	18.46	18.55	18.55	-6.12%	366
Aug 4, 2026	19.87	19.91	18.45	19.76	19.76	-0.20%	216
Aug 3, 2026	19.10	19.80	18.46	19.80	19.80	7.84%	393
Jul 31, 2026	18.49	18.90	17.67	18.36	18.36	-27.92%	2,336
Jul 30, 2026	25.49	25.49	24.82	25.47	25.47	-3.89%	92
Jul 29, 2026	25.13	26.50	25.13	26.50	26.50	4.66%	153
Jul 28, 2026	25.32	25.32	25.32	25.32	25.32	-0.74%	1
Jul 27, 2026	24.53	25.51	24.53	25.51	25.51	3.45%	1,134
Jul 24, 2026	24.66	24.66	24.66	24.66	24.66	0.12%	12
Jul 23, 2026	25.51	25.51	24.63	24.63	24.63	-4.87%	123
Jul 22, 2026	26.00	27.14	25.61	25.89	25.89	-7.54%	122
Jul 20, 2026	28.99	28.99	28.00	28.00	28.00	4.63%	50
Jul 17, 2026	26.79	27.58	25.31	26.76	26.76	-9.53%	164
Jul 15, 2026	28.78	29.58	28.78	29.58	29.58	5.30%	359
Jul 14, 2026	27.90	28.54	27.90	28.09	28.09	-2.84%	131
Jul 13, 2026	29.36	29.36	28.54	28.91	28.91	3.47%	461
Jul 10, 2026	27.94	27.94	27.94	27.94	27.94	0.61%	1
Jul 8, 2026	27.69	27.79	27.61	27.77	27.77	-6.59%	17
Jul 7, 2026	29.73	29.73	29.73	29.73	29.73	-0.77%	1
Jul 6, 2026	29.33	30.00	29.10	29.96	29.96	7.23%	99
Jul 3, 2026	28.98	29.41	27.94	27.94	27.94	0.90%	27
Jul 2, 2026	27.69	27.69	27.69	27.69	27.69	-6.89%	30
Jul 1, 2026	29.00	30.17	29.00	29.74	29.74	6.52%	241
Jun 30, 2026	28.01	28.80	27.92	27.92	27.92	-1.45%	121
Jun 29, 2026	27.81	28.39	27.69	28.33	28.33	21.48%	459
Jun 25, 2026	23.32	23.32	23.32	23.32	23.32	-6.79%	22
Jun 24, 2026	24.89	25.42	24.59	25.02	25.02	4.77%	45
Jun 22, 2026	23.88	23.88	23.88	23.88	23.88	-13.95%	3
Jun 19, 2026	27.75	27.75	27.75	27.75	27.75	2.02%	1
Jun 18, 2026	26.20	27.20	25.81	27.20	27.20	7.30%	49
Jun 17, 2026	25.35	26.00	25.35	25.35	25.35	-0.31%	63
Jun 16, 2026	24.10	25.50	24.10	25.43	25.43	12.22%	173
Jun 12, 2026	21.85	22.74	21.85	22.66	22.66	3.00%	141
Jun 11, 2026	22.18	22.18	22.00	22.00	22.00	-5.01%	11
Jun 9, 2026	23.16	23.16	23.16	23.16	23.16	4.23%	8
Jun 8, 2026	21.85	22.22	21.85	22.22	22.22	6.26%	24
Jun 5, 2026	21.14	21.14	20.91	20.91	20.91	-5.81%	13
Jun 4, 2026	23.00	23.00	22.11	22.20	22.20	-2.03%	78
Jun 3, 2026	22.98	22.98	22.20	22.66	22.66	-8.52%	15
Jun 1, 2026	23.91	24.77	23.79	24.77	24.77	1.72%	33
May 29, 2026	24.33	24.96	24.33	24.35	24.35	1.16%	97
May 28, 2026	24.59	24.59	23.71	24.07	24.07	0.17%	14
May 27, 2026	23.65	24.03	23.50	24.03	24.03	1.18%	26