BIT:1RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	38.06	38.06	38.06	38.06	38.06	-0.05%	-
Dec 29, 2025	37.90	39.02	37.90	38.08	38.08	1.76%	17
Dec 23, 2025	37.42	37.42	37.42	37.42	37.42	0.75%	-
Dec 22, 2025	37.20	37.20	37.20	37.14	37.14	0.54%	200
Dec 19, 2025	36.94	36.94	36.94	36.94	36.94	0.98%	-
Dec 18, 2025	35.44	37.18	35.44	36.58	36.58	-1.88%	350
Dec 17, 2025	37.00	37.00	36.10	37.28	37.28	-1.79%	160
Dec 16, 2025	37.96	37.96	37.96	37.96	37.96	0.32%	-
Dec 15, 2025	37.22	38.84	37.22	37.84	37.84	-0.26%	275
Dec 12, 2025	37.94	37.94	37.94	37.94	37.94	-2.52%	-
Dec 11, 2025	37.90	38.86	36.02	38.92	38.92	4.34%	481
Dec 10, 2025	37.30	37.30	37.30	37.30	37.30	2.87%	-
Dec 9, 2025	35.64	35.64	35.64	36.26	36.26	3.90%	5
Dec 8, 2025	34.90	34.90	34.90	34.90	34.90	0.23%	-
Dec 5, 2025	34.18	35.86	34.18	34.82	34.82	-0.63%	280
Dec 4, 2025	35.04	35.04	35.04	35.04	35.04	-1.13%	-
Dec 3, 2025	35.00	35.14	35.00	35.44	35.44	-0.78%	1,115
Dec 2, 2025	35.72	35.72	35.72	35.72	35.72	1.19%	-
Dec 1, 2025	35.30	35.30	35.30	35.30	35.30	1.15%	-
Nov 28, 2025	34.90	34.90	34.90	34.90	34.90	-0.40%	-
Nov 27, 2025	35.04	35.04	35.04	35.04	35.04	-0.17%	-
Nov 26, 2025	35.10	35.10	35.10	35.10	35.10	1.39%	-
Nov 25, 2025	34.62	34.62	34.62	34.62	34.62	1.52%	-
Nov 24, 2025	35.10	35.10	33.38	34.10	34.10	1.91%	1,774
Nov 21, 2025	32.80	33.00	32.80	33.46	33.46	0.12%	710
Nov 20, 2025	33.92	33.92	33.92	33.42	33.42	3.34%	200
Nov 19, 2025	32.34	32.34	32.34	32.34	32.34	2.47%	-
Nov 18, 2025	31.56	31.56	31.56	31.56	31.56	-3.07%	-
Nov 17, 2025	32.56	32.56	32.56	32.56	32.56	-0.73%	-
Nov 14, 2025	32.80	32.80	32.80	32.80	32.80	-1.74%	-
Nov 13, 2025	34.36	34.36	32.66	33.38	33.38	1.89%	400
Nov 12, 2025	32.76	32.76	32.76	32.76	32.76	1.55%	-
Nov 11, 2025	31.58	31.58	31.58	32.26	32.26	0.62%	8
Nov 10, 2025	31.22	31.22	31.22	32.06	32.06	2.89%	1
Nov 7, 2025	30.08	31.56	30.08	31.16	31.16	0.84%	300
Nov 6, 2025	31.66	31.66	30.10	30.90	30.90	-0.83%	26
Nov 5, 2025	31.16	31.16	31.16	31.16	31.16	-0.57%	-
Nov 4, 2025	32.74	32.74	31.30	31.34	31.34	-2.31%	380
Nov 3, 2025	32.08	32.08	32.08	32.08	32.08	0.88%	-
Oct 31, 2025	31.80	31.80	31.80	31.80	31.80	1.66%	-
Oct 30, 2025	31.28	31.28	31.28	31.28	31.28	4.13%	-
Oct 29, 2025	30.04	30.04	30.04	30.04	30.04	0.60%	-
Oct 28, 2025	29.86	29.86	29.86	29.86	29.86	0.40%	-
Oct 27, 2025	28.80	30.22	28.80	29.74	29.74	1.02%	208
Oct 24, 2025	29.44	29.44	29.44	29.44	29.44	-0.07%	-
Oct 23, 2025	28.22	28.22	28.22	29.46	29.46	-	1
Oct 22, 2025	29.46	29.46	29.46	29.46	29.46	-3.09%	-
Oct 21, 2025	30.94	30.94	30.94	30.40	30.40	-0.91%	115
Oct 20, 2025	31.26	31.28	31.26	30.68	30.68	2.95%	210
Oct 17, 2025	29.80	29.80	29.80	29.80	29.80	0.88%	-