BVMF:RBFM11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.64	10.64	10.43	10.57	10.57	-3.47%	216,100
Apr 1, 2026	11.05	11.09	10.90	10.95	10.95	-0.90%	14,896
Mar 31, 2026	10.94	11.10	10.94	11.05	10.94	0.64%	11,833
Mar 30, 2026	11.00	11.04	10.92	10.98	10.87	0.18%	10,609
Mar 27, 2026	10.97	11.04	10.92	10.96	10.85	0.18%	12,031
Mar 26, 2026	11.08	11.11	10.92	10.94	10.83	-0.55%	27,084
Mar 25, 2026	11.07	11.13	11.00	11.00	10.89	-0.81%	11,166
Mar 24, 2026	11.29	11.30	11.00	11.09	10.98	-0.72%	12,693
Mar 23, 2026	11.08	11.34	11.02	11.17	11.06	0.81%	13,632
Mar 20, 2026	11.08	11.15	11.01	11.08	10.97	-0.45%	13,448
Mar 19, 2026	11.05	11.21	11.04	11.13	11.02	0.45%	13,394
Mar 18, 2026	11.20	11.28	10.90	11.08	10.97	-0.54%	22,494
Mar 17, 2026	11.26	11.32	11.14	11.14	11.03	-1.07%	9,351
Mar 16, 2026	11.09	11.30	11.09	11.26	11.15	1.53%	15,741
Mar 13, 2026	11.31	11.39	11.09	11.09	10.98	-0.89%	9,640
Mar 12, 2026	11.11	11.40	11.09	11.19	11.08	0.72%	22,720
Mar 11, 2026	11.38	11.42	11.11	11.11	11.00	-1.51%	22,602
Mar 10, 2026	11.50	11.51	11.27	11.28	11.17	-	10,974
Mar 9, 2026	11.29	11.37	11.22	11.28	11.17	-0.18%	17,990
Mar 6, 2026	11.44	11.47	11.27	11.30	11.19	-1.22%	20,189
Mar 5, 2026	11.57	11.58	11.40	11.44	11.33	-1.12%	22,746
Mar 4, 2026	11.13	11.60	11.13	11.57	11.46	4.05%	28,814
Mar 3, 2026	11.36	11.36	11.08	11.12	11.01	-2.11%	35,291
Mar 2, 2026	11.30	11.36	10.95	11.36	11.25	-	28,609
Feb 27, 2026	11.01	11.63	11.01	11.36	11.14	2.34%	17,720
Feb 26, 2026	11.15	11.81	11.10	11.10	10.89	-	26,244
Feb 25, 2026	11.00	11.15	11.00	11.10	10.89	0.91%	22,435
Feb 24, 2026	11.00	11.20	11.00	11.00	10.79	-	22,240
Feb 23, 2026	10.82	11.10	10.82	11.00	10.79	1.76%	43,025
Feb 20, 2026	10.90	10.90	10.74	10.81	10.60	-0.83%	27,045
Feb 19, 2026	10.62	10.97	10.57	10.90	10.69	1.68%	16,941
Feb 18, 2026	10.65	10.78	10.52	10.72	10.51	1.52%	25,605
Feb 13, 2026	10.53	10.73	10.53	10.56	10.36	0.28%	20,046
Feb 12, 2026	10.75	10.85	10.51	10.53	10.33	-2.05%	43,230
Feb 11, 2026	10.96	10.99	10.66	10.75	10.54	-2.27%	11,437
Feb 10, 2026	10.69	11.00	10.58	11.00	10.79	2.90%	33,831
Feb 9, 2026	10.58	10.71	10.58	10.69	10.48	1.04%	48,847
Feb 6, 2026	10.57	10.62	10.47	10.58	10.38	0.28%	22,000
Feb 5, 2026	10.45	10.58	10.45	10.55	10.35	-0.19%	37,789
Feb 4, 2026	10.51	10.68	10.46	10.57	10.37	0.19%	25,731
Feb 3, 2026	10.54	10.68	10.50	10.55	10.35	0.09%	21,023
Feb 2, 2026	10.68	10.68	10.48	10.54	10.34	-1.40%	30,790
Jan 30, 2026	10.60	10.74	10.60	10.69	10.38	0.28%	13,103
Jan 29, 2026	10.58	10.75	10.55	10.66	10.35	-0.37%	29,857
Jan 28, 2026	10.60	10.90	10.55	10.70	10.39	0.94%	50,217
Jan 27, 2026	10.60	11.00	10.60	10.60	10.29	-	44,255
Jan 26, 2026	10.71	10.81	10.51	10.60	10.29	-	30,430
Jan 23, 2026	10.61	11.17	10.46	10.60	10.29	-0.47%	14,329
Jan 22, 2026	10.67	10.79	10.58	10.65	10.34	0.66%	104,250
Jan 21, 2026	10.55	10.73	10.52	10.58	10.27	-0.47%	22,245