BIT:1RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.14	40.24	36.70	39.00	39.00	3.78%	926
Mar 3, 2026	37.58	37.58	37.58	37.58	37.58	-6.70%	37
Mar 2, 2026	39.90	41.46	39.42	40.28	40.28	-6.97%	2,486
Feb 27, 2026	43.30	43.30	43.30	43.30	43.30	1.83%	-
Feb 26, 2026	42.52	42.52	42.52	42.52	42.52	1.09%	-
Feb 25, 2026	42.06	42.06	42.06	42.06	42.06	1.20%	-
Feb 24, 2026	41.56	41.56	41.56	41.56	41.56	-1.70%	-
Feb 23, 2026	42.28	42.28	42.28	42.28	42.28	0.09%	-
Feb 20, 2026	42.98	43.00	42.98	42.24	42.24	-1.58%	120
Feb 19, 2026	42.52	42.52	42.52	42.92	42.92	0.94%	24
Feb 18, 2026	42.52	42.52	42.52	42.52	42.52	2.46%	-
Feb 17, 2026	41.50	41.50	41.50	41.50	41.50	0.78%	-
Feb 16, 2026	41.18	41.18	41.18	41.18	41.18	-0.15%	-
Feb 13, 2026	41.24	41.24	41.24	41.24	41.24	-3.51%	-
Feb 12, 2026	42.74	42.74	42.74	42.74	42.74	-3.61%	-
Feb 11, 2026	41.94	44.00	41.94	44.34	44.34	2.88%	8
Feb 10, 2026	43.10	43.10	43.10	43.10	43.10	0.23%	-
Feb 9, 2026	43.00	43.00	43.00	43.00	43.00	1.46%	-
Feb 6, 2026	42.58	43.18	42.58	42.38	42.38	0.76%	450
Feb 5, 2026	42.78	42.78	42.78	42.06	42.06	-4.06%	13
Feb 4, 2026	43.84	43.84	43.84	43.84	43.84	0.41%	-
Feb 3, 2026	42.58	42.58	42.58	43.66	43.66	1.49%	250
Feb 2, 2026	43.02	43.02	43.02	43.02	43.02	0.75%	-
Jan 30, 2026	42.70	42.70	42.70	42.70	42.70	0.09%	-
Jan 29, 2026	42.66	42.66	42.66	42.66	42.66	1.81%	-
Jan 28, 2026	40.00	42.60	40.00	41.90	41.90	0.53%	34
Jan 27, 2026	41.24	41.68	39.08	41.68	41.68	6.06%	802
Jan 26, 2026	39.30	39.30	39.30	39.30	39.30	0.67%	-
Jan 23, 2026	39.04	39.04	39.04	39.04	39.04	0.05%	-
Jan 22, 2026	39.02	39.02	39.02	39.02	39.02	4.50%	-
Jan 21, 2026	37.60	38.70	37.60	37.34	37.34	1.25%	452
Jan 20, 2026	36.88	36.88	36.88	36.88	36.88	0.11%	-
Jan 19, 2026	35.56	35.66	35.56	36.84	36.84	-0.05%	265
Jan 16, 2026	35.74	37.50	35.74	36.86	36.86	-0.11%	105
Jan 15, 2026	36.90	36.90	36.90	36.90	36.90	-0.38%	-
Jan 14, 2026	37.04	37.04	37.04	37.04	37.04	-0.38%	-
Jan 13, 2026	37.18	37.18	37.18	37.18	37.18	-2.72%	-
Jan 12, 2026	38.22	38.22	38.22	38.22	38.22	0.53%	-
Jan 9, 2026	38.92	39.00	38.80	38.02	38.02	0.64%	528
Jan 8, 2026	37.20	37.30	36.64	37.78	37.78	0.37%	401
Jan 7, 2026	37.64	37.64	37.64	37.64	37.64	0.43%	-
Jan 6, 2026	37.50	39.36	35.10	37.48	37.48	0.27%	1,797
Jan 5, 2026	38.74	38.74	36.84	37.38	37.38	-1.53%	400
Jan 2, 2026	39.44	39.44	39.44	37.96	37.96	-0.26%	1
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