BIT:1RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 7, 2026	37.10	37.10	37.10	37.10	35.71	0.92%	-
Apr 2, 2026	36.76	36.76	36.76	36.76	35.38	-3.47%	-
Apr 1, 2026	38.08	38.08	38.08	38.08	36.66	5.43%	-
Mar 31, 2026	37.28	37.28	37.28	36.12	34.77	1.18%	8
Mar 30, 2026	35.70	35.70	35.70	35.70	34.36	-2.46%	-
Mar 27, 2026	37.16	37.16	37.14	36.60	35.23	-1.51%	202
Mar 26, 2026	38.84	38.84	38.48	37.16	35.77	-1.90%	203
Mar 25, 2026	37.88	37.88	37.88	37.88	36.46	1.07%	-
Mar 24, 2026	37.48	37.48	37.48	37.48	36.08	-4.49%	-
Mar 23, 2026	39.24	39.24	39.24	39.24	37.77	6.40%	-
Mar 20, 2026	36.88	36.88	36.88	36.88	35.50	-1.76%	-
Mar 19, 2026	37.54	37.54	37.54	37.54	36.14	-2.39%	-
Mar 18, 2026	38.46	38.46	38.46	38.46	37.02	1.53%	-
Mar 17, 2026	37.88	37.88	37.88	37.88	36.46	1.34%	-
Mar 16, 2026	37.38	37.38	37.38	37.38	35.98	-0.64%	-