BIT:1RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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