BIT:1RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.05	52.05	52.05	53.70	53.70	2.97%	40
Jun 16, 2026	52.15	52.15	52.15	52.15	52.15	1.07%	-
Jun 15, 2026	52.10	52.10	52.10	51.60	51.60	3.86%	100
Jun 12, 2026	50.35	50.35	48.70	49.68	49.68	3.50%	191
Jun 11, 2026	46.94	46.94	46.94	48.00	48.00	-0.58%	40
Jun 10, 2026	48.28	48.28	48.28	48.28	48.28	-1.15%	-
Jun 9, 2026	48.84	48.84	48.84	48.84	48.84	0.04%	-
Jun 8, 2026	48.82	48.82	48.82	48.82	48.82	-1.61%	-
Jun 5, 2026	49.62	49.62	49.62	49.62	49.62	1.18%	-
Jun 4, 2026	50.60	50.60	50.60	49.04	49.04	0.95%	10
Jun 3, 2026	47.38	47.38	47.38	48.58	48.58	-0.33%	3
Jun 2, 2026	48.74	48.74	48.74	48.74	48.74	0.41%	-
Jun 1, 2026	48.54	48.54	48.54	48.54	48.54	-1.94%	-
May 29, 2026	49.76	49.76	49.76	49.50	49.50	3.69%	80
May 28, 2026	48.12	48.12	48.12	47.74	47.74	-0.79%	150
May 27, 2026	48.12	48.12	48.12	48.12	48.12	-0.29%	-
May 26, 2026	50.25	50.25	50.25	48.26	48.26	0.75%	21
May 25, 2026	47.90	47.90	47.90	47.90	47.90	0.59%	-
May 22, 2026	47.62	47.62	47.62	47.62	47.62	3.43%	-
May 21, 2026	46.04	46.04	46.04	46.04	46.04	0.22%	-
May 20, 2026	45.94	45.94	45.94	45.94	45.94	2.00%	-
May 19, 2026	45.04	45.04	45.04	45.04	45.04	-1.57%	-
May 18, 2026	47.40	47.40	47.40	45.76	45.76	-0.82%	10
May 15, 2026	47.70	47.70	47.70	46.14	46.14	-2.16%	20
May 14, 2026	47.16	47.16	47.16	47.16	47.16	0.68%	-
May 13, 2026	46.84	46.84	46.84	46.84	46.84	0.17%	-
May 12, 2026	46.54	46.54	46.54	46.76	46.76	-2.38%	88
May 11, 2026	47.42	49.38	47.42	47.90	47.90	0.88%	80
May 8, 2026	47.48	47.48	47.48	47.48	47.48	2.55%	-
May 7, 2026	46.68	48.12	46.68	46.30	46.30	1.58%	260
May 6, 2026	45.20	46.86	45.20	45.58	45.58	3.12%	98
May 5, 2026	44.20	44.20	44.20	44.20	44.20	-2.51%	-
May 4, 2026	45.34	45.34	45.34	45.34	45.34	-0.57%	-
Apr 30, 2026	44.82	44.82	44.82	45.60	45.60	-0.09%	34
Apr 29, 2026	46.70	46.70	46.70	45.64	45.64	2.52%	118
Apr 28, 2026	44.52	44.52	44.52	44.52	44.52	0.45%	-
Apr 27, 2026	44.32	44.32	44.32	44.32	44.32	1.09%	-
Apr 24, 2026	44.90	44.90	44.90	43.84	43.84	0.27%	101
Apr 23, 2026	43.72	43.72	43.72	43.72	43.72	0.51%	-
Apr 22, 2026	42.58	42.58	42.58	43.50	43.50	-2.90%	29
Apr 21, 2026	44.80	44.80	44.80	44.80	44.80	-0.53%	-
Apr 20, 2026	45.00	45.00	45.00	45.04	45.04	-1.79%	35
Apr 17, 2026	45.86	45.86	45.86	45.86	45.86	2.69%	-
Apr 16, 2026	44.66	44.66	44.66	44.66	44.66	-4.08%	-
Apr 15, 2026	46.56	46.56	46.56	46.56	46.56	2.24%	-
Apr 14, 2026	44.14	44.14	44.14	45.54	45.54	7.52%	100
Apr 13, 2026	42.76	44.00	42.76	44.00	42.35	-2.22%	186
Apr 10, 2026	38.50	40.00	38.50	45.00	43.32	14.85%	140
Apr 9, 2026	38.34	38.34	38.34	39.18	37.71	30.17%	10
Apr 8, 2026	30.10	30.10	30.10	30.10	28.97	-18.87%	-